DOW: Dow Inc.

As of Friday, August 22nd, 2025

$ 25.11

+1.42 +5.99%

Open: 23.98
High: 25.24
Low: 23.91
Volume: 20,451,238
Previous Close on Thursday, August 21st, 2025

$ 23.69

-0.39 -1.62%

Open: 23.84
High: 23.95
Low: 23.42
Volume: 9,355,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 23.98 25.24 23.91 25.11 20,450,435 +1.42 +5.99
2025-08-21 23.84 23.95 23.42 23.69 9,355,312 -0.39 -1.62
2025-08-20 23.57 24.47 23.53 24.08 12,658,561 +0.55 +2.34
2025-08-19 23.53 24.24 23.30 23.53 8,873,751 +0.29 +1.25
2025-08-18 23.30 23.64 23.22 23.24 12,203,875 -0.12 -0.51
2025-08-15 23.58 23.86 23.35 23.36 10,556,977 -0.01 -0.04
2025-08-14 22.83 23.46 22.47 23.37 11,728,736 +0.45 +1.96
2025-08-13 21.81 22.99 21.71 22.92 16,115,628 +1.21 +5.57
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 25.24
On 2025-08-22		 23.22
On 2025-08-18		 1.75 7.49 24.47
On 2025-08-20		 23.42
On 2025-08-21		 -4.31 23.93
10D 25.24
On 2025-08-22		 20.40
On 2025-08-11		 3.89 18.33 24.47
On 2025-08-20		 23.42
On 2025-08-21		 -4.31 23.19
20D 26.13
On 2025-07-28		 20.40
On 2025-08-11		 -0.40 -1.57 26.13
On 2025-07-28		 20.40
On 2025-08-11		 -21.92 22.99
WTD 25.24
On 2025-08-22		 23.22
On 2025-08-18		 1.75 7.49 24.47
On 2025-08-20		 23.42
On 2025-08-21		 -4.31 23.93
MTD 25.24
On 2025-08-22		 20.40
On 2025-08-11		 1.82 7.81 23.08
On 2025-08-01		 20.40
On 2025-08-11		 -11.60 22.61
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

25.11 +1.42 +5.99 20,451,238