DOW: Dow Inc.

As of Thursday, July 10th, 2025

$ 30.23

+0.39 +1.31%

Open: 29.70
High: 30.93
Low: 29.59
Volume: 12,061,218
Previous Close on Wednesday, July 9th, 2025

$ 29.84

+0.78 +2.68%

Open: 29.37
High: 30.33
Low: 29.20
Volume: 15,420,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 29.70 30.93 29.59 30.23 12,061,218 +0.39 +1.31
2025-07-09 29.37 30.33 29.20 29.84 15,420,890 +0.78 +2.68
2025-07-08 27.71 29.61 27.67 29.06 18,300,119 +1.58 +5.75
2025-07-07 28.01 28.48 27.09 27.48 13,033,564 -0.98 -3.44
2025-07-03 28.67 28.78 28.37 28.46 5,933,655 -0.27 -0.94
2025-07-02 28.15 28.73 27.60 28.73 13,991,943 +0.90 +3.23
2025-07-01 26.43 28.45 26.37 27.83 21,422,254 +1.35 +5.10
2025-06-30 26.90 26.92 26.38 26.48 11,721,630 -0.52 -1.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.93
On 2025-07-10		 27.09
On 2025-07-07		 1.50 5.22 28.78
On 2025-07-03		 27.09
On 2025-07-07		 -5.89 29.01
10D 30.93
On 2025-07-10		 26.37
On 2025-07-01		 3.41 12.71 28.78
On 2025-07-03		 27.09
On 2025-07-07		 -5.89 28.23
20D 31.18
On 2025-06-11		 26.37
On 2025-07-01		 -0.47 -1.53 31.18
On 2025-06-11		 26.37
On 2025-07-01		 -15.43 28.52
WTD 30.93
On 2025-07-10		 27.09
On 2025-07-07		 1.77 6.22 28.48
On 2025-07-07		 28.48
On 2025-07-07		 0.00 29.15
MTD 30.93
On 2025-07-10		 26.37
On 2025-07-01		 3.75 14.16 28.78
On 2025-07-03		 27.09
On 2025-07-07		 -5.89 28.80
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

30.23 +0.39 +1.31 12,061,218