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 $912.84 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $630.55, while $1000 invested 1 year ago would be worth $1,193.87. This corresponds to total returns of -8.72%, -36.94%, 19.39%, respectively, with annualized returns of -1.25%, -8.81%, 19.39%.

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
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
May 04, 2026	40.74	40.58	40.58	40.99	39.62	8.31M
May 01, 2026	40.94	40.29	40.29	41.46	39.43	8.96M
April 30, 2026	39.4	40.49	40.49	40.85	38.88	15.85M
April 29, 2026	38.59	39.55	39.55	39.7	38.51	11.52M
April 28, 2026	38.9	37.98	37.98	39.1	37.85	9.23M
April 27, 2026	39.5	38.09	38.09	39.72	37.38	10.96M
April 24, 2026	38.94	38.63	38.63	39.49	37.93	12.47M
April 23, 2026	39.38	38.53	38.53	40.05	36.72	21.76M
April 22, 2026	38.5	38.81	38.81	39	38.29	13.22M
April 21, 2026	36.88	38.31	38.31	38.33	36.88	11.89M
April 20, 2026	36.05	36.77	36.77	37.28	35.92	11.99M
April 17, 2026	36.29	35.6	35.6	36.55	34.8	26.69M
April 16, 2026	39.5	39.92	39.92	40.01	39.18	11.16M
April 15, 2026	39.15	38.84	38.84	39.42	38.72	9.3M
April 14, 2026	39.7	39.16	39.16	39.73	38.15	13.02M
April 13, 2026	40	40.11	40.11	40.62	39.78	9.42M
April 10, 2026	38.5	39.01	39.01	39.12	38.24	10.88M
April 09, 2026	39.6	38.04	38.04	40.6	37.9	18.39M
April 08, 2026	36.62	39.28	39.28	39.35	35.75	26.98M
April 07, 2026	40.84	41.41	41.41	42.05	40.66	14.26M
April 06, 2026	40.45	40.56	40.56	41.07	39.94	12.95M
April 02, 2026	42.12	41.4	41.4	42.37	40.8	13.09M
April 01, 2026	41.59	40.69	40.69	41.76	39.59	21.44M
March 31, 2026	41.68	41.65	41.65	42.74	40.86	20.61M
March 30, 2026	41.62	41.87	41.87	42.5	41.21	14.71M
March 27, 2026	39.63	40.82	40.82	41.06	39.31	12.23M
March 26, 2026	39.62	39.47	39.47	40.2	39.22	9.58M