MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOW — Dow Inc.
NYSEDow Inc.
$27.97
+0.38(+1.38%)
- O
- 27.29
- H
- 28.15
- L
- 27.26
- V
- 7.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.97
Period Return-3.55%
Period High$42.74
Period Low$20.40
Avg Daily Volume12.46M
Total Trading Days365
DOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.29 | $28.15 | $27.26 | $27.97 | +$0.38 | +1.38% | 7,307,604 | $27.96 | $27.26 $28.15 |
| Oct 1, 2026 | $27.05 | $27.63 | $26.61 | $27.59 | +$0.05 | +0.18% | 10,036,385 | $27.29 | $26.61 $27.63 |
| Sep 30, 2026 | $27.48 | $27.85 | $27.39 | $27.54 | $-0.07 | -0.25% | 11,747,068 | $27.58 | $27.39 $27.85 |
| Sep 29, 2026 | $27.50 | $27.82 | $27.20 | $27.61 | $-0.28 | -1.00% | 8,402,865 | $27.56 | $27.20 $27.82 |
| Sep 28, 2026 | $28.31 | $28.41 | $27.85 | $27.89 | $-0.13 | -0.46% | 7,994,132 | $28.09 | $27.85 $28.41 |
| Sep 25, 2026 | $28.26 | $28.34 | $27.54 | $28.02 | $-0.54 | -1.89% | 8,842,132 | $27.91 | $27.54 $28.34 |
| Sep 24, 2026 | $28.90 | $29.13 | $28.52 | $28.56 | $-0.09 | -0.31% | 7,250,645 | $28.75 | $28.52 $29.13 |
| Sep 23, 2026 | $28.44 | $28.93 | $28.37 | $28.65 | +$0.45 | +1.60% | 7,923,204 | $28.71 | $28.37 $28.93 |
| Sep 22, 2026 | $28.10 | $28.67 | $27.87 | $28.20 | $-0.07 | -0.25% | 8,819,890 | $28.25 | $27.87 $28.67 |
| Sep 21, 2026 | $28.52 | $28.64 | $27.92 | $28.27 | $-0.46 | -1.60% | 9,639,684 | $28.23 | $27.92 $28.64 |
| Sep 18, 2026 | $29.37 | $29.37 | $28.44 | $28.73 | $-0.76 | -2.58% | 13,630,755 | $28.79 | $28.44 $29.37 |
| Sep 17, 2026 | $29.57 | $30.02 | $29.34 | $29.49 | $-0.59 | -1.96% | 7,751,826 | $29.55 | $29.34 $30.02 |
| Sep 16, 2026 | $29.40 | $30.49 | $29.16 | $30.08 | +$0.23 | +0.77% | 12,243,269 | $29.91 | $29.16 $30.49 |
| Sep 15, 2026 | $29.01 | $29.90 | $28.87 | $29.85 | +$0.95 | +3.29% | 8,550,569 | $29.67 | $28.87 $29.90 |
| Sep 14, 2026 | $29.40 | $29.60 | $28.75 | $28.90 | $-0.13 | -0.45% | 7,554,243 | $28.96 | $28.75 $29.60 |
| Sep 11, 2026 | $29.42 | $29.69 | $28.71 | $29.03 | $-0.61 | -2.06% | 10,493,779 | $29.16 | $28.71 $29.69 |
| Sep 10, 2026 | $29.90 | $30.26 | $29.60 | $29.64 | +$0.24 | +0.82% | 7,356,719 | $29.76 | $29.60 $30.26 |
| Sep 9, 2026 | $30.05 | $30.20 | $28.96 | $29.40 | $-0.17 | -0.57% | 9,145,080 | $29.43 | $28.96 $30.20 |
| Sep 8, 2026 | $29.75 | $30.30 | $29.53 | $29.57 | +$0.13 | +0.44% | 8,608,174 | $29.71 | $29.53 $30.30 |
| Sep 4, 2026 | $30.10 | $30.45 | $29.10 | $29.44 | $-0.92 | -3.03% | 9,413,134 | $29.61 | $29.10 $30.45 |
| Sep 3, 2026 | $31.55 | $31.69 | $30.33 | $30.36 | $-0.92 | -2.94% | 8,643,996 | $30.55 | $30.33 $31.69 |
| Sep 2, 2026 | $30.26 | $31.46 | $30.26 | $31.28 | +$0.82 | +2.69% | 7,831,319 | $31.21 | $30.26 $31.46 |
| Sep 1, 2026 | $30.70 | $30.85 | $30.08 | $30.46 | $-0.06 | -0.20% | 7,679,289 | $30.40 | $30.08 $30.85 |
| Aug 31, 2026 | $30.55 | $31.26 | $30.19 | $30.52 | +$0.01 | +0.03% | 9,537,900 | $30.55 | $30.19 $31.26 |
| Aug 28, 2026 | $30.63 | $30.84 | $30.11 | $30.51 | +$0.18 | +0.59% | 5,964,176 | $30.44 | $30.11 $30.84 |
| Aug 27, 2026 | $30.31 | $30.60 | $29.96 | $30.33 | +$0.00 | +0.00% | 6,435,526 | $30.29 | $29.96 $30.60 |
| Aug 26, 2026 | $30.01 | $30.41 | $29.73 | $30.33 | +$0.17 | +0.56% | 9,603,279 | $30.19 | $29.73 $30.41 |
| Aug 25, 2026 | $30.96 | $30.96 | $30.14 | $30.16 | $-1.28 | -4.07% | 9,178,020 | $30.46 | $30.14 $30.96 |
| Aug 24, 2026 | $32.03 | $32.05 | $31.27 | $31.44 | $-0.91 | -2.81% | 8,244,017 | $31.51 | $31.27 $32.05 |
| Aug 21, 2026 | $32.78 | $33.33 | $32.28 | $32.35 | $-0.55 | -1.67% | 9,185,101 | $32.63 | $32.28 $33.33 |