>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding DOW »    DOW Split History »
Home Free Dividend Report DOW Dividend History DOW Historical Stock Prices Preferred Stock Newsletter DOW Options Chain DOW Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
DOW Historical Price Range
Date Open High Low Close Volume
10/12/2026 $28.43 $28.47 $27.93 $28.12 6.75M
10/13/2026 $28.07 $28.59 $28.07 $28.51 5.54M
10/14/2026 $28.91 $29.33 $28.55 $29.19 8.22M
10/15/2026 $29.33 $30.02 $29.06 $29.66 6.24M
10/16/2026 $29.93 $30.15 $29.72 $29.93 5.04M
About Dow
Dow Inc. serves as a holding company for The Dow Chemical Co. and its subsidiaries. Co. conducts its operations through six global businesses, which are organized into segments, such as Packaging & Specialty Plastics, Industrial Intermediates & Infrastructure and Performance Materials & Coatings. Packaging & Specialty Plastics segment consists of two integrated global businesses: Hydrocarbons & Energy and Packaging and Specialty Plastics. This segment employs polyolefin product portfolio.
DOW historical stock prices picture
Dow (DOW) has the following price history information. Looking back at DOW historical stock prices for the last five trading days, on October 12, 2026, DOW opened at $28.43, traded as high as $28.47 and as low as $27.93, and closed at $28.12. Trading volume was a total of 6.75M shares. On October 13, 2026, DOW opened at $28.07, traded as high as $28.59 and as low as $28.07, and closed at $28.51. Trading volume was a total of 5.54M shares. On October 14, 2026, DOW opened at $28.91, traded as high as $29.33 and as low as $28.55, and closed at $29.19. Trading volume was a total of 8.22M shares. On October 15, 2026, DOW opened at $29.33, traded as high as $30.02 and as low as $29.06, and closed at $29.66. Trading volume was a total of 6.24M shares. On October 16, 2026, DOW opened at $29.93, traded as high as $30.15 and as low as $29.72, and closed at $29.93. Trading volume was a total of 5.04M shares.

DOW Historical Stock Prices By Date:

DOW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dow shares, starting with a $10,000 purchase of DOW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 03/20/2019
End date: 10/16/2026
Start price/share: $49.80
End price/share: $29.93
Starting shares: 200.80
Ending shares: 302.88
Dividends reinvested/share: $19.25
Total return: -9.35%
Average Annual Total Return: -1.29%
Starting investment: $10,000.00
Ending investment: $9,062.60
Years: 7.58
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 03/20/2019
End date: 10/16/2026
Start price/share: $49.80
End price/share: $29.93
Dividends collected/share: $19.25
Total return: -1.24%
Average Annual Total Return: -0.17%
Starting investment: $10,000.00
Ending investment: $9,871.84
Years: 7.58
DOW Historical Closing Prices
Date Close
10/12/2026$28.12
10/13/2026$28.51
10/14/2026$29.19
10/15/2026$29.66
10/16/2026$29.93
Materials Historical Prices
DOW is categorized under the Materials sector; below are some other companies in the same sector:

DOX Historical Stock Prices
DPH Historical Stock Prices
DRD Historical Stock Prices
DSWL Historical Stock Prices
DTA Historical Stock Prices
DWDP Historical Stock Prices
EAG Historical Stock Prices
EAS Historical Stock Prices
ECL Historical Stock Prices
ECO Historical Stock Prices

Email EnvelopeFree DOW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DOW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.