DOW: Dow Inc.

As of Friday, May 30th, 2025

$ 28.79

-- 0 0%

Open: 28.79
High: 28.79
Low: 28.79
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 28.79

+0.45 +1.59%

Open: 28.84
High: 29.09
Low: 28.20
Volume: 10,220,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 28.84 29.09 28.20 28.79 10,220,697 +0.45 +1.59
2025-05-28 29.00 29.09 28.26 28.34 7,665,862 -0.58 -2.01
2025-05-27 28.85 29.04 28.69 28.92 8,748,837 +0.60 +2.12
2025-05-23 28.15 28.47 27.91 28.32 7,092,493 -0.35 -1.22
2025-05-22 28.54 28.85 28.32 28.67 6,879,500 -0.08 -0.28
2025-05-21 29.51 29.67 28.69 28.75 8,932,171 -1.04 -3.49
2025-05-20 30.14 30.29 29.71 29.79 5,535,837 -0.32 -1.06
2025-05-19 29.65 30.22 29.41 30.11 5,935,654 -0.08 -0.26
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 29.09
On 2025-05-28		 27.91
On 2025-05-23		 0.04 0.14 28.85
On 2025-05-22		 27.91
On 2025-05-23		 -3.24 28.61
10D 30.30
On 2025-05-16		 27.91
On 2025-05-23		 -1.38 -4.57 30.30
On 2025-05-16		 27.91
On 2025-05-23		 -7.87 29.18
20D 32.39
On 2025-05-12		 27.91
On 2025-05-23		 -1.80 -5.88 32.39
On 2025-05-12		 27.91
On 2025-05-23		 -13.83 29.48
WTD 29.09
On 2025-05-28		 28.20
On 2025-05-29		 0.47 1.66 29.09
On 2025-05-28		 28.20
On 2025-05-29		 -3.06 28.68
MTD 32.39
On 2025-05-12		 27.91
On 2025-05-23		 -1.80 -5.88 32.39
On 2025-05-12		 27.91
On 2025-05-23		 -13.83 29.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,719
KO

The Coca-Cola Company

72.02 +0.53 +0.73 2,861,555
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,169
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,753,808
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.95 -16.78 -0.04 162,404,737
DJTA

Dow Jones Transportation Average

14,694.58 -50.80 -0.34 36,188,486
SPX

S&P 500 Index

5,900.09 -12.08 -0.20
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.15 -54.80 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.83 -16.23 -0.16
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

28.79 0.00 0.00