DOW: Dow Inc.

As of Thursday, March 5th, 2026

$ 33.72

+1.38 +4.27%

Open: 33.50
High: 34.59
Low: 33.21
Volume: 24,418,696
Previous Close on Wednesday, March 4th, 2026

$ 32.34

+1.60 +5.20%

Open: 32.00
High: 32.39
Low: 31.04
Volume: 13,139,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 33.50 34.59 33.21 33.72 24,418,694 +1.38 +4.27
2026-03-04 32.00 32.39 31.04 32.34 13,139,183 +1.60 +5.20
2026-03-03 29.83 31.00 29.39 30.74 13,304,933 +0.14 +0.46
2026-03-02 30.70 31.56 30.14 30.60 13,472,591 -0.13 -0.42
2026-02-27 29.24 30.86 29.20 30.73 0 +0.83 +2.78
2026-02-26 29.99 30.05 29.21 29.90 0 -0.12 -0.40
2026-02-25 31.16 31.30 29.65 30.02 0 -1.03 -3.32
2026-02-24 30.64 31.47 30.51 31.05 0 +0.75 +2.48
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 34.59
On 2026-03-05		 29.20
On 2026-02-27		 3.82 12.78 31.56
On 2026-03-02		 29.39
On 2026-03-03		 -6.88 31.63
10D 34.59
On 2026-03-05		 29.20
On 2026-02-27		 2.33 7.42 31.47
On 2026-02-24		 29.20
On 2026-02-27		 -7.20 30.99
20D 34.77
On 2026-02-11		 29.20
On 2026-02-27		 1.32 4.07 34.77
On 2026-02-11		 29.20
On 2026-02-27		 -16.01 31.58
WTD 34.59
On 2026-03-05		 29.39
On 2026-03-03		 2.99 9.73 31.56
On 2026-03-02		 29.39
On 2026-03-03		 -6.88 31.85
MTD 34.59
On 2026-03-05		 29.39
On 2026-03-03		 2.99 9.73 31.56
On 2026-03-02		 29.39
On 2026-03-03		 -6.88 31.85
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

33.72 +1.38 +4.27 24,418,696