DOW: Dow Inc.

As of Friday, May 24th, 2024

$ 57.76

+0.84 +1.48%

Open: 57.29
High: 57.82
Low: 57.28
Volume: 2,643,691
Previous Close on Thursday, May 23rd, 2024

$ 56.92

-0.68 -1.18%

Open: 57.49
High: 57.52
Low: 56.82
Volume: 3,422,970
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 57.29 57.82 57.28 57.76 2,643,691 +0.84 +1.48
2024-05-23 57.49 57.52 56.82 56.92 3,422,970 -0.68 -1.18
2024-05-22 58.52 58.66 57.29 57.60 4,836,630 -1.31 -2.22
2024-05-21 59.18 59.29 58.81 58.91 2,252,860 -0.33 -0.56
2024-05-20 59.10 59.45 58.80 59.24 1,913,544 +0.05 +0.08
2024-05-17 59.06 59.21 58.70 59.19 2,668,679 +0.49 +0.83
2024-05-16 59.04 59.41 58.51 58.70 4,836,015 -0.36 -0.61
2024-05-15 60.04 60.19 58.97 59.06 3,540,859 -0.59 -0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 59.45
On 2024-05-20
56.82
On 2024-05-23
-1.43 -2.42 59.45
On 2024-05-20
56.82
On 2024-05-23
-4.42 58.09
10D 60.19
On 2024-05-15
56.82
On 2024-05-23
-1.65 -2.78 60.19
On 2024-05-15
56.82
On 2024-05-23
-5.60 58.64
20D 60.19
On 2024-05-15
56.39
On 2024-05-02
0.47 0.82 60.19
On 2024-05-15
56.82
On 2024-05-23
-5.60 58.27
WTD 59.45
On 2024-05-20
56.82
On 2024-05-23
-1.43 -2.42 59.45
On 2024-05-20
56.82
On 2024-05-23
-4.42 58.09
MTD 60.19
On 2024-05-15
56.39
On 2024-05-02
0.86 1.51 60.19
On 2024-05-15
56.82
On 2024-05-23
-5.60 58.37
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DOW

Dow Inc.

57.76 +0.84 +1.48 2,643,691