DOW: Dow Inc.

As of Friday, June 13th, 2025

$ 29.90

-0.24 -0.80%

Open: 29.92
High: 31.02
Low: 29.79
Volume: 10,261,282
Previous Close on Thursday, June 12th, 2025

$ 30.14

-0.54 -1.76%

Open: 30.21
High: 30.45
Low: 29.95
Volume: 6,814,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 29.92 31.02 29.79 29.90 10,261,282 -0.24 -0.80
2025-06-12 30.21 30.45 29.95 30.14 6,814,590 -0.54 -1.76
2025-06-11 31.06 31.18 30.28 30.68 7,769,607 -0.02 -0.07
2025-06-10 29.68 30.89 29.55 30.70 10,971,478 +1.31 +4.46
2025-06-09 28.80 29.80 28.78 29.39 11,388,316 +0.84 +2.94
2025-06-06 28.35 28.85 28.31 28.55 6,727,009 +0.37 +1.31
2025-06-05 28.51 28.61 27.95 28.18 8,633,828 -0.10 -0.35
2025-06-04 27.85 28.33 27.69 28.28 8,840,548 +0.49 +1.76
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 31.18
On 2025-06-11		 28.78
On 2025-06-09		 1.35 4.73 31.18
On 2025-06-11		 29.79
On 2025-06-13		 -4.46 30.16
10D 31.18
On 2025-06-11		 26.49
On 2025-06-03		 2.16 7.79 31.18
On 2025-06-11		 29.79
On 2025-06-13		 -4.46 29.08
20D 31.18
On 2025-06-11		 26.49
On 2025-06-03		 0.00 0.00 30.30
On 2025-05-16		 26.49
On 2025-06-03		 -12.56 29.02
WTD 31.18
On 2025-06-11		 28.78
On 2025-06-09		 1.35 4.73 31.18
On 2025-06-11		 29.79
On 2025-06-13		 -4.46 30.16
MTD 31.18
On 2025-06-11		 26.49
On 2025-06-03		 2.16 7.79 31.18
On 2025-06-11		 29.79
On 2025-06-13		 -4.46 29.08
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

29.90 -0.24 -0.80 10,261,282