DOW: Dow Inc.

As of Friday, November 25th, 2022

$ 51.56

+0.01 +0.02%

Open: 51.50
High: 51.82
Low: 51.42
Volume: 1,648,145
Previous Close on Wednesday, November 23rd, 2022

$ 51.55

-0.02 -0.04%

Open: 51.29
High: 51.74
Low: 51.14
Volume: 3,354,232
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 51.50 51.82 51.42 51.56 1,648,145 +0.01 +0.02
2022-11-23 51.29 51.74 51.14 51.55 3,354,232 -0.02 -0.04
2022-11-22 50.99 51.78 50.87 51.57 4,495,355 +1.40 +2.79
2022-11-21 49.44 50.67 48.58 50.17 5,719,384 +0.10 +0.20
2022-11-18 50.49 50.52 49.36 50.07 3,749,650 -0.06 -0.12
2022-11-17 49.65 50.15 49.19 50.13 3,606,900 -0.38 -0.75
2022-11-16 51.15 51.22 50.22 50.51 4,294,492 -1.09 -2.11
2022-11-15 52.41 52.70 51.14 51.60 4,445,027 -0.35 -0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.82
On 2022-11-25
48.58
On 2022-11-21
1.43 2.85 51.78
On 2022-11-22
51.14
On 2022-11-23
-1.24 50.98
10D 53.44
On 2022-11-11
48.58
On 2022-11-21
1.60 3.20 53.44
On 2022-11-11
48.58
On 2022-11-21
-9.09 51.23
20D 53.44
On 2022-11-11
45.97
On 2022-11-03
3.94 8.27 53.44
On 2022-11-11
48.58
On 2022-11-21
-9.09 49.63
WTD 51.82
On 2022-11-25
48.58
On 2022-11-21
1.49 2.98 51.78
On 2022-11-22
51.14
On 2022-11-23
-1.24 51.21
MTD 53.44
On 2022-11-11
45.97
On 2022-11-03
4.82 10.31 53.44
On 2022-11-11
48.58
On 2022-11-21
-9.09 49.91
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index