Dow Inc. (DOW) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -17.7%
- 3M
- -15.8%
- YTD
- +30.7%
- 1Y
- +11.3%
- 3Y
- -15.1%
- 5Y
- -12.5%
Loading 10-year price history...
DOW Historical Performance
DOW Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +9.9%
- 2020 annual price return
- +3.3%
- 2021 annual price return
- +5.0%
- 2022 annual price return
- -11.4%
- 2023 annual price return
- +7.4%
- 2024 annual price return
- -27.5%
- 2025 annual price return
- -40.9%
- 2026 annual price return
- +26.6%
DOW Stock Price Trajectory (2019–2026)
As of June 21, 2026, Dow Inc. (DOW) trades at $31.73, representing a +11.3% return over the past year. The stock has delivered a -28.5% total return over five years (-12.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $71.86 on April 21, 2022. From this peak, DOW has corrected -55.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers LYB (+2.4% 1Y), HUN (+15.5% 1Y), and WLK (+12.8% 1Y), DOW has underperformed the peer group average. Compare DOW vs LYB →
DOW Historical Price Data · from 2019
Rows 1–50 of 1,824| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 32.60 | 32.60 | 31.37 | 31.73 | 16.42M | -2.37% |
| 2026-06-17 | 32.85 | 33.98 | 32.48 | 32.50 | 9.52M | -1.40% |
| 2026-06-16 | 32.82 | 33.39 | 32.45 | 32.96 | 10.22M | -0.81% |
| 2026-06-15 | 32.71 | 33.31 | 31.91 | 33.23 | 4.53M | -1.83% |
| 2026-06-12 | 33.32 | 34.19 | 32.75 | 33.85 | 14.49M | +0.65% |
| 2026-06-11 | 34.91 | 36.04 | 33.44 | 33.63 | 10.38M | -1.78% |
| 2026-06-10 | 33.25 | 34.47 | 32.88 | 34.24 | 11.21M | +3.07% |
| 2026-06-09 | 34.03 | 34.09 | 32.57 | 33.22 | 13.68M | -2.87% |
| 2026-06-08 | 33.98 | 34.40 | 33.66 | 34.20 | 6.38M | +0.68% |
| 2026-06-05 | 34.57 | 34.60 | 33.66 | 33.97 | 7.61M | -2.36% |
| 2026-06-04 | 34.96 | 35.52 | 34.53 | 34.79 | 8.43M | -1.72% |
| 2026-06-03 | 34.69 | 35.71 | 34.68 | 35.40 | 9.91M | +1.96% |
| 2026-06-02 | 34.55 | 34.92 | 34.26 | 34.72 | 7.67M | +0.09% |
| 2026-06-01 | 34.25 | 35.41 | 34.20 | 34.69 | 10.41M | +2.79% |
| 2026-05-29 | 34.52 | 34.52 | 33.45 | 33.75 | 10.02M | -2.93% |
| 2026-05-28 | 34.85 | 35.54 | 34.44 | 34.77 | 12.40M | +0.81% |
| 2026-05-27 | 34.60 | 34.89 | 34.09 | 34.49 | 15.20M | -2.24% |
| 2026-05-26 | 36.21 | 36.30 | 35.02 | 35.28 | 13.00M | -2.03% |
| 2026-05-22 | 36.15 | 36.60 | 35.55 | 36.01 | 1.34M | +0.28% |
| 2026-05-21 | 36.58 | 37.35 | 35.56 | 35.91 | 12.69M | -0.99% |
| 2026-05-20 | 37.58 | 37.89 | 35.92 | 36.27 | 15.30M | -3.90% |
| 2026-05-19 | 38.73 | 38.88 | 37.20 | 37.74 | 8.31M | -2.13% |
| 2026-05-18 | 38.47 | 38.81 | 37.88 | 38.56 | 8.54M | -0.49% |
| 2026-05-15 | 39.00 | 39.41 | 38.61 | 38.75 | 8.37M | -0.08% |
| 2026-05-14 | 38.78 | 39.08 | 38.55 | 38.78 | 5.48M | -0.15% |
| 2026-05-13 | 40.01 | 40.17 | 38.81 | 38.84 | 7.96M | -1.50% |
| 2026-05-12 | 39.00 | 39.85 | 38.54 | 39.43 | 8.39M | +1.73% |
| 2026-05-11 | 37.50 | 38.82 | 37.49 | 38.76 | 8.59M | +5.13% |
| 2026-05-08 | 37.51 | 37.65 | 36.72 | 36.87 | 8.87M | -1.21% |
| 2026-05-07 | 37.55 | 37.76 | 36.86 | 37.32 | 16.26M | -3.06% |
| 2026-05-06 | 38.07 | 38.91 | 37.59 | 38.50 | 17.14M | -5.64% |
| 2026-05-05 | 40.44 | 41.48 | 40.30 | 40.80 | 2.80M | +0.54% |
| 2026-05-04 | 40.74 | 40.99 | 39.62 | 40.58 | 5.63M | +0.72% |
| 2026-05-01 | 40.94 | 41.46 | 39.43 | 40.29 | 7.57M | -0.49% |
| 2026-04-30 | 39.40 | 40.85 | 38.88 | 40.49 | 11.94M | +2.38% |
| 2026-04-29 | 38.59 | 39.70 | 38.51 | 39.55 | 11.52M | +4.13% |
| 2026-04-28 | 38.90 | 39.10 | 37.85 | 37.98 | 8.98M | -0.28% |
| 2026-04-27 | 39.50 | 39.72 | 37.38 | 38.09 | 10.69M | -1.41% |
| 2026-04-24 | 38.94 | 39.49 | 37.93 | 38.63 | 12.06M | +0.26% |
| 2026-04-23 | 39.38 | 40.05 | 36.72 | 38.53 | 21.12M | -0.72% |
| 2026-04-22 | 38.50 | 39.00 | 38.29 | 38.81 | 12.89M | +1.31% |
| 2026-04-21 | 36.88 | 38.33 | 36.88 | 38.31 | 10.72M | +4.19% |
| 2026-04-20 | 36.05 | 37.28 | 35.92 | 36.77 | 11.93M | +3.29% |
| 2026-04-17 | 36.29 | 36.55 | 34.80 | 35.60 | 26.61M | -10.82% |
| 2026-04-16 | 39.50 | 40.01 | 39.18 | 39.92 | 10.99M | +2.78% |
| 2026-04-15 | 39.27 | 39.41 | 38.72 | 38.84 | 9.30M | -0.82% |
| 2026-04-14 | 39.70 | 39.73 | 38.15 | 39.16 | 12.63M | -2.37% |
| 2026-04-13 | 39.72 | 40.62 | 39.72 | 40.11 | 9.42M | +2.82% |
| 2026-04-10 | 38.50 | 39.12 | 38.24 | 39.01 | 10.71M | +2.55% |
| 2026-04-09 | 39.60 | 40.60 | 37.90 | 38.04 | 18.39M | -3.16% |
Full Stock Analysis
Deep dive into DOW consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DOW — Frequently Asked Questions
Quick answers to the most common questions about buying DOW stock.
How has DOW stock performed recently?
DOW returned +11.3% over the past year, beating its 5-year annualized CAGR of -12.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DOW's all-time high price?
Dow Inc. reached $71.86 on 2022-04-21. The 52-week high is $42.74. Current 1-year return of +11.3% places the stock closer to historical peaks.
Where can I download DOW historical price data?
This page provides DOW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.