DOW: Dow Inc.
$ 40.80 |
|
+0.22 +0.54% |
|
| Open: | 40.44 |
| High: | 41.48 |
| Low: | 40.31 |
| Volume: | 6,498,549 |
$ 40.58
+0.29 +0.72%
| Open: | 40.74 |
| High: | 40.99 |
| Low: | 39.62 |
| Volume: | 8,311,233 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-05 | 40.44 | 41.48 | 40.31 | 40.80 | 6,498,549 | +0.22 | +0.54 |
| 2026-05-04 | 40.74 | 40.99 | 39.62 | 40.58 | 8,311,233 | +0.29 | +0.72 |
| 2026-05-01 | 40.94 | 41.46 | 39.43 | 40.29 | 8,955,977 | -0.20 | -0.49 |
| 2026-04-30 | 39.40 | 40.85 | 38.88 | 40.49 | 15,850,089 | +0.94 | +2.38 |
| 2026-04-29 | 38.59 | 39.70 | 38.51 | 39.55 | 11,514,333 | +1.57 | +4.13 |
| 2026-04-28 | 38.90 | 39.10 | 37.85 | 37.98 | 9,226,357 | -0.11 | -0.28 |
| 2026-04-27 | 39.50 | 39.72 | 37.38 | 38.09 | 10,963,636 | -0.58 | -1.49 |
| 2026-04-24 | 38.94 | 39.49 | 37.93 | 38.66 | 12,472,031 | +0.13 | +0.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.48 On 2026-05-05 |
38.51 On 2026-04-29 |
2.82 | 7.42 | 41.46 On 2026-05-01 |
39.62 On 2026-05-04 |
-4.44 | 40.34 |
| 10D | 41.48 On 2026-05-05 |
36.72 On 2026-04-23 |
2.49 | 6.50 | 40.05 On 2026-04-23 |
37.38 On 2026-04-27 |
-6.68 | 39.38 |
| 20D | 41.48 On 2026-05-05 |
34.80 On 2026-04-17 |
-0.61 | -1.47 | 40.62 On 2026-04-13 |
34.80 On 2026-04-17 |
-14.32 | 38.94 |
| WTD | 41.48 On 2026-05-05 |
39.62 On 2026-05-04 |
0.51 | 1.27 | 40.99 On 2026-05-04 |
40.99 On 2026-05-04 |
0.00 | 40.69 |
| MTD | 41.48 On 2026-05-05 |
39.43 On 2026-05-01 |
0.31 | 0.77 | 41.46 On 2026-05-01 |
39.62 On 2026-05-04 |
-4.44 | 40.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,298.25 | +356.35 | +0.73 | 394,257,582 |
|
DJTA
Dow Jones Transportation Average |
20,020.25 | +414.56 | +2.11 | 124,516,075 |
|
SPX
S&P 500 Index |
7,259.22 | +58.47 | +0.81 | |
|
OEX
S&P 100 Index |
3,585.92 | +30.69 | +0.86 | |
|
NDX
NASDAQ 100 Index |
28,015.06 | +363.24 | +1.31 | |
|
NYA
NYSE Composite Index |
23,008.67 | +115.21 | +0.50 | |
|
XAX
NYSE AMEX Composite Index |
9,081.82 | +98.64 | +1.10 | |
|
RUI
RUSSELL 1000 Index |
3,949.59 | +31.38 | +0.80 | |
|
RUT
Russell 2000 Index |
2,845.00 | +49.01 | +1.75 | |
|
RUA
Russell 3000 Index |
4,123.28 | +34.58 | +0.85 | |
|
VIX
CBOE Volatility Index |
17.38 | -0.89 | -4.87 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.01 | -0.02 | -0.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.94 | -0.09 | -0.39 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.82 | -0.20 | -0.95 |