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 $964.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $696.94, while $1000 invested 1 year ago would be worth $1,506.48. This corresponds to total returns of -3.53%, -30.31%, 50.65%, respectively, with annualized returns of -0.47%, -6.96%, 50.65%.

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
November 11, 2026	31.49	32.54	32.54	32.8	31.48	7.91M
November 10, 2026	30.39	31.48	31.48	31.52	29.58	8.35M
November 09, 2026	30.93	30.96	30.96	31.38	30.65	7.13M
November 06, 2026	31.73	31.4	31.4	32.18	31.31	6.21M
November 05, 2026	33.08	31.98	31.98	33.45	31.87	9.9M
November 04, 2026	33.72	32.7	32.7	33.75	32.14	12.35M
November 03, 2026	34.03	33.79	33.79	34.22	33.19	6.88M
November 02, 2026	34.05	34.18	34.18	34.4	33.64	8.72M
October 30, 2026	33.75	34.7	34.7	34.85	33.63	11.05M
October 29, 2026	34.2	33.62	33.62	34.38	33.15	7.36M
October 28, 2026	33.74	34.13	34.13	34.28	33.63	7.17M
October 27, 2026	33.77	33.78	33.78	34.15	33.64	9.01M
October 26, 2026	32.43	33.99	33.99	34.37	32.28	14.06M
October 23, 2026	32.02	32.61	32.61	32.92	31.36	8.95M
October 22, 2026	31	31.81	31.81	31.83	29.83	11.41M
October 21, 2026	30.51	30.38	30.38	30.58	29.93	8.67M
October 20, 2026	30.33	30.69	30.69	30.78	29.73	10.25M
October 19, 2026	30.2	30.08	30.08	30.31	29.79	6.61M
October 16, 2026	29.93	29.93	29.93	30.15	29.72	5.04M
October 15, 2026	29.33	29.66	29.66	30.02	29.06	6.24M
October 14, 2026	28.91	29.19	29.19	29.33	28.55	8.22M
October 13, 2026	28.07	28.51	28.51	28.59	28.07	5.54M
October 12, 2026	28.43	28.12	28.12	28.47	27.93	6.75M
October 09, 2026	28.58	28.42	28.42	28.95	28.36	8.41M
October 08, 2026	28.26	28.59	28.59	28.84	27.89	14.13M
October 07, 2026	28.34	27.77	27.77	28.63	27.63	7.82M
October 06, 2026	28.15	28.16	28.16	28.6	28	8.44M
October 05, 2026	27.98	28.51	28.51	28.72	27.71	7.04M
October 02, 2026	27.29	27.97	27.97	28.15	27.26	7.34M
October 01, 2026	27.05	27.59	27.59	27.63	26.61	10.06M
September 30, 2026	27.48	27.54	27.54	27.85	27.39	11.48M
September 29, 2026	27.5	27.61	27.61	27.82	27.2	8.38M
September 28, 2026	28.31	27.89	27.89	28.41	27.85	7.99M
September 25, 2026	28.26	28.02	28.02	28.34	27.54	8.84M
September 24, 2026	28.9	28.56	28.56	29.13	28.52	7.14M
September 23, 2026	28.44	28.65	28.65	28.93	28.37	7.92M
September 22, 2026	28.1	28.2	28.2	28.67	27.87	8.74M
September 21, 2026	28.52	28.27	28.27	28.64	27.92	9.61M
September 18, 2026	29.37	28.73	28.73	29.37	28.44	13.61M
September 17, 2026	29.57	29.49	29.49	30.02	29.34	7.44M
September 16, 2026	29.4	30.08	30.08	30.49	29.16	12.24M
September 15, 2026	29.01	29.85	29.85	29.9	28.87	8.56M
September 11, 2026	29.42	29.03	29.03	29.69	28.71	10.44M
September 10, 2026	29.9	29.64	29.64	30.26	29.6	7.35M
September 09, 2026	30.05	29.4	29.4	30.2	28.96	9.12M
September 08, 2026	29.75	29.57	29.57	30.3	29.53	8.15M
September 04, 2026	30.1	29.44	29.44	30.45	29.1	9.41M
September 03, 2026	31.55	30.36	30.36	31.69	30.33	7.14M
September 02, 2026	30.26	31.28	31.28	31.46	30.26	7.91M
September 01, 2026	30.7	30.46	30.46	30.85	30.08	7.51M
August 31, 2026	30.55	30.52	30.52	31.26	30.19	8.96M
August 28, 2026	30.63	30.51	30.51	30.84	30.11	5.6M
August 27, 2026	30.31	30.33	30.33	30.6	29.96	6.18M
August 26, 2026	30.01	30.33	30.33	30.41	29.73	8.94M
August 25, 2026	30.96	30.16	30.16	30.96	30.14	9.17M
August 24, 2026	32.03	31.44	31.44	32.05	31.27	8.07M
August 21, 2026	32.78	32.35	32.35	33.33	32.28	9.09M
August 20, 2026	31.77	32.9	32.9	33.4	31.77	13.19M
August 19, 2026	31.4	31.75	31.75	32.13	31.35	6.14M
August 18, 2026	31.6	31.19	31.19	31.93	31.06	7.37M