Dow Inc. (DOW) NYSE

Currency In USD

DOW Historical Return

If you invested $1000 in Dow Inc. (DOW) since IPO date, it would be worth $898.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $643.37, while $1000 invested 1 year ago would be worth $1,461.87. This corresponds to total returns of -10.2%, -35.66%, 46.19%, respectively, with annualized returns of -1.45%, -8.44%, 46.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DOW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	29.97	30.29	30.29	30.51	29.6	9.1M
July 30, 2026	30.06	30.09	30.09	30.48	29.45	9.05M
July 29, 2026	29.67	30.45	30.45	30.63	29.53	13.8M
July 28, 2026	29	28.85	28.85	29.49	28.7	12.07M
July 27, 2026	28.93	28.75	28.75	29.22	28.23	13.17M
July 23, 2026	31.8	30.9	30.9	32.73	30.67	16.5M
July 22, 2026	30.99	31.25	31.25	31.59	30.81	11.53M
July 21, 2026	30.62	30.47	30.47	31.25	30.44	8.01M
July 20, 2026	29.75	30.37	30.37	30.56	29.52	9.08M
July 17, 2026	30.01	29.92	29.92	30.54	29.64	8.54M
July 16, 2026	29.64	29.3	29.3	29.98	29.21	6.98M
July 15, 2026	30.2	29.7	29.7	30.31	29.31	8.81M
July 14, 2026	30.96	30.31	30.31	31.21	30.14	8.63M
July 13, 2026	29.56	30.37	30.37	30.44	29.28	12.37M
July 10, 2026	28.78	29.03	29.03	29.16	28.63	5.71M
July 09, 2026	28.78	28.5	28.5	29.04	27.99	9.09M
July 08, 2026	29.48	29.03	29.03	29.9	28.97	15.88M
July 07, 2026	27.55	28.64	28.64	28.7	27.55	13.65M
July 06, 2026	27.2	27.33	27.33	27.46	26.9	8.36M
July 02, 2026	27.25	27.71	27.71	28.34	27.25	11.63M
July 01, 2026	26.8	27.02	27.02	27.67	26.8	13.81M
June 30, 2026	27.91	27.36	27.36	28.18	27.14	12.6M
June 29, 2026	29.14	27.92	27.92	29.31	27.54	12.75M
June 26, 2026	29	29.04	29.04	29.3	28.74	11.95M
June 25, 2026	28.83	29.31	29.31	29.52	28.39	12.74M
June 24, 2026	30	29.38	29.38	30	28.78	23.79M
June 23, 2026	30.53	30.33	30.33	31.09	30.19	13.94M
June 22, 2026	31.2	30.79	30.79	31.39	30.67	12.91M
June 18, 2026	32.6	31.73	31.73	32.6	31.37	16.42M
June 17, 2026	32.85	32.5	32.5	33.98	32.48	9.67M
June 16, 2026	32.82	32.96	32.96	33.39	32.45	10.61M
June 15, 2026	32.71	33.23	33.23	33.31	31.91	14.48M
June 12, 2026	33.32	33.85	33.85	34.19	32.75	14.51M
June 11, 2026	34.91	33.63	33.63	36.04	33.44	12.11M
June 10, 2026	33.25	34.24	34.24	34.47	32.88	12.93M
June 09, 2026	34.03	33.22	33.22	34.09	32.57	13.85M
June 08, 2026	33.98	34.2	34.2	34.4	33.66	6.49M
June 05, 2026	34.53	33.97	33.97	34.6	33.66	7.61M
June 04, 2026	34.96	34.79	34.79	35.52	34.53	8.64M
June 03, 2026	34.69	35.4	35.4	35.71	34.68	7.69M
June 02, 2026	34.56	34.72	34.72	34.92	34.26	9.75M
June 01, 2026	34.25	34.69	34.69	35.41	34.21	10.41M
May 29, 2026	34.48	33.75	33.75	34.52	33.45	17.16M
May 28, 2026	34.89	34.77	34.77	35.54	34.44	12.48M
May 27, 2026	34.6	34.49	34.49	34.89	34.09	15.22M
May 26, 2026	36.21	35.28	35.28	36.3	35.02	13.38M
May 22, 2026	36.15	36.01	36.01	36.6	35.56	9.01M
May 21, 2026	36.58	35.91	35.91	37.35	35.57	12.84M
May 20, 2026	37.58	36.27	36.27	37.89	35.92	15.32M
May 19, 2026	38.73	37.74	37.74	38.88	37.21	8.31M
May 18, 2026	38.47	38.56	38.56	38.81	37.89	8.72M
May 15, 2026	39	38.75	38.75	39.42	38.61	9.16M
May 14, 2026	38.73	38.78	38.78	39.08	38.55	5.57M
May 13, 2026	40.01	38.84	38.84	40.17	38.81	7.99M
May 12, 2026	38.99	39.43	39.43	39.85	38.54	8.76M
May 11, 2026	37.5	38.76	38.76	38.82	37.49	8.76M
May 08, 2026	37.51	36.87	36.87	37.65	36.72	9.12M
May 07, 2026	37.55	37.32	37.32	37.76	36.86	16.65M
May 06, 2026	38.07	38.5	38.5	38.91	37.59	17.43M
May 05, 2026	40.44	40.8	40.8	41.48	40.31	6.5M