DOW: Dow Inc.

As of Friday, October 31st, 2025

$ 23.85

+0.05 +0.21%

Open: 23.92
High: 24.09
Low: 23.60
Volume: 13,008,488
Previous Close on Thursday, October 30th, 2025

$ 23.80

-1.06 -4.26%

Open: 24.37
High: 24.50
Low: 23.78
Volume: 11,418,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 23.92 24.09 23.60 23.85 12,994,491 +0.05 +0.21
2025-10-30 24.37 24.50 23.78 23.80 11,418,896 -1.06 -4.26
2025-10-29 25.31 25.65 24.74 24.86 12,405,762 -0.52 -2.05
2025-10-28 25.52 25.54 24.79 25.38 11,763,894 -0.35 -1.36
2025-10-27 25.00 26.05 24.95 25.73 17,727,060 +0.92 +3.71
2025-10-24 24.74 24.90 24.20 24.81 14,483,241 +0.30 +1.22
2025-10-23 23.46 24.72 23.35 24.51 33,594,353 +2.81 +12.95
2025-10-22 21.75 22.01 21.57 21.70 11,684,680 -0.05 -0.23
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 26.05
On 2025-10-27		 23.60
On 2025-10-31		 -0.96 -3.87 26.05
On 2025-10-27		 23.60
On 2025-10-31		 -9.40 24.72
10D 26.05
On 2025-10-27		 21.44
On 2025-10-20		 1.96 8.95 26.05
On 2025-10-27		 23.60
On 2025-10-31		 -9.40 23.80
20D 26.05
On 2025-10-27		 20.65
On 2025-10-10		 0.03 0.13 23.89
On 2025-10-06		 20.65
On 2025-10-10		 -13.56 22.93
WTD 26.05
On 2025-10-27		 23.60
On 2025-10-31		 -0.96 -3.87 26.05
On 2025-10-27		 23.60
On 2025-10-31		 -9.40 24.72
MTD 26.05
On 2025-10-27		 20.65
On 2025-10-10		 0.92 4.01 24.04
On 2025-10-03		 20.65
On 2025-10-10		 -14.08 23.01
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

23.85 +0.05 +0.21 13,008,488