DOW: Dow Inc.

As of Friday, August 14th, 2026

$ 31.07

+0.71 +2.34%

Open: 30.69
High: 31.20
Low: 30.63
Volume: 7,304,850
Previous Close on Thursday, August 13th, 2026

$ 30.36

-0.21 -0.69%

Open: 30.35
High: 30.73
Low: 30.19
Volume: 6,855,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 30.69 31.20 30.63 31.07 7,304,850 +0.71 +2.34
2026-08-13 30.35 30.73 30.19 30.36 6,855,982 -0.21 -0.69
2026-08-12 31.11 31.22 30.50 30.57 6,614,495 -0.69 -2.21
2026-08-11 30.41 31.44 30.41 31.26 7,512,102 +0.68 +2.22
2026-08-10 29.65 30.58 29.55 30.58 7,469,278 +1.24 +4.23
2026-08-07 29.80 29.94 29.27 29.34 9,011,481 -0.96 -3.17
2026-08-06 30.00 30.91 29.72 30.30 9,259,281 +0.63 +2.12
2026-08-05 30.61 30.68 29.17 29.67 9,703,123 -0.66 -2.18
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 31.44
On 2026-08-11		 29.55
On 2026-08-10		 1.73 5.90 31.44
On 2026-08-11		 30.19
On 2026-08-13		 -3.99 30.77
10D 31.44
On 2026-08-11		 28.69
On 2026-08-04		 0.78 2.58 30.45
On 2026-08-03		 28.69
On 2026-08-04		 -5.78 30.34
20D 32.73
On 2026-07-23		 28.23
On 2026-07-27		 1.15 3.84 32.73
On 2026-07-23		 28.23
On 2026-07-27		 -13.75 30.23
WTD 31.44
On 2026-08-11		 29.55
On 2026-08-10		 1.73 5.90 31.44
On 2026-08-11		 30.19
On 2026-08-13		 -3.99 30.77
MTD 31.44
On 2026-08-11		 28.69
On 2026-08-04		 0.78 2.58 30.45
On 2026-08-03		 28.69
On 2026-08-04		 -5.78 30.34
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

49.56 +0.39 +0.79 2,417,295
CIM

Chimera Investment Corporation

11.80 -0.06 -0.51 649,987
BMY

Bristol-Myers Squibb

63.83 -0.82 -1.27 7,527,255
DOW

Dow Inc.

31.07 +0.71 +2.34 7,304,850