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
05/20/2022 $68.88 $69.73 $66.87 $68.11 5.23M
05/23/2022 $67.80 $68.13 $66.84 $67.49 6.58M
05/24/2022 $67.20 $67.39 $65.47 $67.07 4.66M
05/25/2022 $66.71 $67.68 $66.40 $67.30 6.26M
05/26/2022 $67.17 $68.29 $66.91 $67.84 5.73M
Dow is a holding company. Through its subsidiaries, Co. delivers a range of science-based products and solutions for its customers. Co.'s operating segments are: Packaging and Specialty Plastics, which focuses on polyolefin product portfolio to deliver plastics to customers; Industrial Intermediates and Infrastructure, which develops intermediate chemicals that are essential to manufacturing processes, as well as downstream, customized materials and formulations that use development technologies; and Performance Materials and Coatings, which franchises that deliver an array of solutions into consumer and infrastructure end-market.
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 May 20, 2022, DOW opened at $68.88, traded as high as $69.73 and as low as $66.87, and closed at $68.11. Trading volume was a total of 5.23M shares. On May 23, 2022, DOW opened at $67.80, traded as high as $68.13 and as low as $66.84, and closed at $67.49. Trading volume was a total of 6.58M shares. On May 24, 2022, DOW opened at $67.20, traded as high as $67.39 and as low as $65.47, and closed at $67.07. Trading volume was a total of 4.66M shares. On May 25, 2022, DOW opened at $66.71, traded as high as $67.68 and as low as $66.40, and closed at $67.30. Trading volume was a total of 6.26M shares. On May 26, 2022, DOW opened at $67.17, traded as high as $68.29 and as low as $66.91, and closed at $67.84. Trading volume was a total of 5.73M 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: 05/26/2022
Start price/share: $49.80
End price/share: $67.84
Starting shares: 200.80
Ending shares: 236.33
Dividends reinvested/share: $8.40
Total return: 60.33%
Average Annual Total Return: 15.97%
Starting investment: $10,000.00
Ending investment: $16,033.36
Years: 3.19
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/20/2019
End date: 05/26/2022
Start price/share: $49.80
End price/share: $67.84
Dividends collected/share: $8.40
Total return: 53.09%
Average Annual Total Return: 14.30%
Starting investment: $10,000.00
Ending investment: $15,309.21
Years: 3.19
Date Close
05/20/2022$68.11
05/23/2022$67.49
05/24/2022$67.07
05/25/2022$67.30
05/26/2022$67.84
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 - 2022, 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.