Historical Stock Price
ETFs Holding DOW »    DOW Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/07/2025 $28.01 $28.48 $27.09 $27.48 13.06M
07/08/2025 $27.71 $29.61 $27.67 $29.06 18.33M
07/09/2025 $29.36 $30.33 $29.20 $29.84 15.43M
07/10/2025 $29.70 $30.93 $29.59 $30.23 12.07M
07/11/2025 $29.62 $29.82 $29.12 $29.55 12.32M
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 July 07, 2025, DOW opened at $28.01, traded as high as $28.48 and as low as $27.09, and closed at $27.48. Trading volume was a total of 13.06M shares. On July 08, 2025, DOW opened at $27.71, traded as high as $29.61 and as low as $27.67, and closed at $29.06. Trading volume was a total of 18.33M shares. On July 09, 2025, DOW opened at $29.36, traded as high as $30.33 and as low as $29.20, and closed at $29.84. Trading volume was a total of 15.43M shares. On July 10, 2025, DOW opened at $29.70, traded as high as $30.93 and as low as $29.59, and closed at $30.23. Trading volume was a total of 12.07M shares. On July 11, 2025, DOW opened at $29.62, traded as high as $29.82 and as low as $29.12, and closed at $29.55. Trading volume was a total of 12.32M 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: 07/11/2025
Start price/share: $49.80
End price/share: $29.55
Starting shares: 200.80
Ending shares: 284.75
Dividends reinvested/share: $17.50
Total return: -15.86%
Average Annual Total Return: -2.70%
Starting investment: $10,000.00
Ending investment: $8,412.63
Years: 6.32
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/20/2019
End date: 07/11/2025
Start price/share: $49.80
End price/share: $29.55
Dividends collected/share: $17.50
Total return: -5.52%
Average Annual Total Return: -0.90%
Starting investment: $10,000.00
Ending investment: $9,445.06
Years: 6.32
Date Close
07/07/2025$27.48
07/08/2025$29.06
07/09/2025$29.84
07/10/2025$30.23
07/11/2025$29.55
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
EAF Historical Stock Prices
EAG Historical Stock Prices
EAS Historical Stock Prices
ECL Historical Stock Prices

Also explore: DOW shares outstanding history

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

DOW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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%.