Dow Stock Price History
NYSE: DOWIndustrialsMajor ChemicalsUSD
28.42-0.17 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOW price history at a glance
The price history for Dow (DOW) on this page begins on March 18, 2019, when the stock closed at $48.60; it most recently closed at $28.42 on October 5, 2026. The highest price in this record is $71.86, reached on April 18, 2022; the latest close is 60.5% below that peak. Across the 6 complete calendar years in the table, DOW finished higher in 3 and lower in 3. Its best year was 2023 (+8.8%) and its worst was 2025 (-38.4%).
Over roughly 8 years the share price changed -41.5%, a -6.9% compound annual price return (excluding dividends). In the last 12 months alone, DOW has gained 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $71.86
- Date of high
- Apr 18, 2022
- Low since 2019
- $20.40
- Date of low
- Aug 11, 2025
- 52-week high
- $42.74
- 52-week low
- $20.65
- IPO year
- 2019
- Last close
- $28.42
DOW returns
1 week
+1.61%
1 month
-3.33%
3 months
-2.10%
6 months
-27.15%
Year to date
+21.56%
1 year
+28.71%
3 years
-42.51%
5 years
-51.51%
DOW price return, excluding dividends.
DOW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.42 | +17.10% |
| 2025 | 24.27 | -38.40% |
| 2024 | 39.40 | -28.15% |
| 2023 | 54.84 | +8.83% |
| 2022 | 50.39 | -11.16% |
| 2021 | 56.72 | +2.20% |
| 2020 | 55.50 | +5.88% |
| 2019* | 52.42 | +7.86% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DOW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.58 | 28.95 | 28.36 | 28.42 | -0.59% | |
| 28.26 | 28.84 | 27.89 | 28.59 | +2.95% | |
| 28.34 | 28.63 | 27.63 | 27.77 | -1.38% | |
| 28.15 | 28.60 | 28.00 | 28.16 | -1.23% | |
| 27.98 | 28.72 | 27.71 | 28.51 | +1.93% | |
| 27.29 | 28.15 | 27.26 | 27.97 | +1.38% | |
| 27.05 | 27.63 | 26.61 | 27.59 | +0.18% | |
| 27.48 | 27.85 | 27.39 | 27.54 | -0.25% | |
| 27.50 | 27.82 | 27.20 | 27.61 | -1.00% | |
| 28.31 | 28.41 | 27.85 | 27.89 | -0.46% | |
| 28.26 | 28.34 | 27.54 | 28.02 | -1.89% | |
| 28.90 | 29.13 | 28.52 | 28.56 | -0.31% | |
| 28.44 | 28.93 | 28.37 | 28.65 | +1.60% | |
| 28.10 | 28.67 | 27.87 | 28.20 | -0.25% | |
| 28.52 | 28.64 | 27.92 | 28.27 | -1.60% | |
| 29.37 | 29.37 | 28.44 | 28.73 | -2.58% | |
| 29.57 | 30.02 | 29.34 | 29.49 | -1.96% | |
| 29.40 | 30.49 | 29.16 | 30.08 | +0.77% | |
| 29.01 | 29.90 | 28.87 | 29.85 | +3.29% | |
| 29.40 | 29.60 | 28.75 | 28.90 | -0.45% | |
| 29.42 | 29.69 | 28.71 | 29.03 | -2.06% | |
| 29.90 | 30.26 | 29.60 | 29.64 | +0.82% | |
| 30.05 | 30.20 | 28.96 | 29.40 | -0.57% | |
| 29.75 | 30.30 | 29.53 | 29.57 | +0.44% | |
| 30.10 | 30.45 | 29.10 | 29.44 | -3.03% | |
| 31.55 | 31.69 | 30.33 | 30.36 | -2.94% | |
| 30.26 | 31.46 | 30.26 | 31.28 | +2.69% | |
| 30.70 | 30.85 | 30.08 | 30.46 | -0.20% | |
| 30.55 | 31.26 | 30.19 | 30.52 | +0.03% | |
| 30.63 | 30.84 | 30.11 | 30.51 | +0.59% | |
| 30.31 | 30.60 | 29.96 | 30.33 | 0.00% | |
| 30.01 | 30.41 | 29.73 | 30.33 | +0.56% | |
| 30.96 | 30.96 | 30.14 | 30.16 | -4.07% | |
| 32.03 | 32.05 | 31.27 | 31.44 | -2.81% | |
| 32.78 | 33.33 | 32.28 | 32.35 | -1.67% | |
| 31.77 | 33.40 | 31.77 | 32.90 | +3.62% | |
| 31.40 | 32.13 | 31.35 | 31.75 | +1.80% | |
| 31.60 | 31.93 | 31.06 | 31.19 | -0.48% | |
| 31.09 | 31.54 | 30.82 | 31.34 | +0.87% | |
| 30.69 | 31.20 | 30.63 | 31.07 | +2.34% | |
| 30.35 | 30.73 | 30.19 | 30.36 | -0.69% | |
| 31.11 | 31.22 | 30.50 | 30.57 | -2.21% | |
| 30.41 | 31.44 | 30.41 | 31.26 | +2.22% | |
| 29.65 | 30.58 | 29.55 | 30.58 | +4.23% | |
| 29.80 | 29.94 | 29.27 | 29.34 | -3.17% | |
| 30.00 | 30.91 | 29.72 | 30.30 | +2.12% | |
| 30.61 | 30.68 | 29.17 | 29.67 | -2.18% | |
| 29.03 | 30.45 | 28.69 | 30.33 | +1.47% | |
| 30.19 | 30.45 | 29.74 | 29.89 | -1.32% | |
| 29.97 | 30.51 | 29.60 | 30.29 | +0.66% | |
| 30.06 | 30.48 | 29.45 | 30.09 | -1.18% | |
| 29.67 | 30.63 | 29.53 | 30.45 | +5.55% | |
| 29.00 | 29.49 | 28.70 | 28.85 | +0.35% | |
| 28.93 | 29.22 | 28.23 | 28.75 | -3.65% | |
| 30.61 | 30.78 | 29.30 | 29.84 | -3.43% | |
| 31.80 | 32.73 | 30.67 | 30.90 | -1.12% | |
| 30.99 | 31.59 | 30.81 | 31.25 | +2.56% | |
| 30.62 | 31.25 | 30.44 | 30.47 | +0.33% | |
| 29.75 | 30.56 | 29.52 | 30.37 | +1.50% | |
| 30.01 | 30.54 | 29.64 | 29.92 | +2.12% | |
| 29.64 | 29.98 | 29.21 | 29.30 | -1.35% | |
| 30.20 | 30.31 | 29.31 | 29.70 | -2.01% | |
| 30.96 | 31.21 | 30.14 | 30.31 | -0.20% | |
| 29.56 | 30.44 | 29.28 | 30.37 | +4.62% | |
| 28.78 | 29.16 | 28.63 | 29.03 | +1.86% | |
| 28.78 | 29.04 | 27.99 | 28.50 | -1.83% | |
| 29.48 | 29.90 | 28.97 | 29.03 | +1.36% | |
| 27.55 | 28.70 | 27.55 | 28.64 | +4.79% | |
| 27.20 | 27.46 | 26.90 | 27.33 | -1.37% | |
| 27.25 | 28.34 | 27.25 | 27.71 | +2.55% | |
| 26.80 | 27.67 | 26.80 | 27.02 | -1.24% | |
| 27.91 | 28.18 | 27.14 | 27.36 | -2.01% | |
| 29.14 | 29.31 | 27.54 | 27.92 | -3.86% | |
| 29.00 | 29.30 | 28.74 | 29.04 | -0.92% | |
| 28.83 | 29.52 | 28.39 | 29.31 | -0.24% | |
| 30.00 | 30.00 | 28.78 | 29.38 | -3.13% | |
| 30.53 | 31.09 | 30.19 | 30.33 | -1.49% | |
| 31.20 | 31.39 | 30.67 | 30.79 | -2.96% | |
| 32.60 | 32.60 | 31.37 | 31.73 | -2.37% | |
| 32.85 | 33.98 | 32.48 | 32.50 | -1.40% | |
| 32.82 | 33.39 | 32.45 | 32.96 | -0.81% | |
| 32.71 | 33.31 | 31.91 | 33.23 | -1.83% | |
| 33.32 | 34.19 | 32.75 | 33.85 | +0.65% | |
| 34.91 | 36.04 | 33.44 | 33.63 | -1.78% | |
| 33.25 | 34.47 | 32.88 | 34.24 | +3.07% | |
| 34.03 | 34.09 | 32.57 | 33.22 | -2.87% | |
| 33.98 | 34.40 | 33.66 | 34.20 | +0.68% | |
| 34.53 | 34.60 | 33.66 | 33.97 | -2.36% | |
| 34.96 | 35.52 | 34.53 | 34.79 | -1.72% | |
| 34.69 | 35.71 | 34.68 | 35.40 | +1.96% | |
| 34.56 | 34.93 | 34.26 | 34.72 | +0.09% | |
| 34.25 | 35.41 | 34.21 | 34.69 | +2.79% | |
| 34.48 | 34.52 | 33.45 | 33.75 | -2.93% | |
| 34.89 | 35.54 | 34.44 | 34.77 | +0.81% | |
| 34.60 | 34.89 | 34.09 | 34.49 | -2.24% | |
| 36.21 | 36.30 | 35.02 | 35.28 | -2.03% | |
| 36.15 | 36.60 | 35.56 | 36.01 | +0.28% | |
| 36.58 | 37.35 | 35.57 | 35.91 | -0.99% | |
| 37.58 | 37.89 | 35.92 | 36.27 | -3.90% | |
| 38.71 | 38.88 | 37.21 | 37.74 | -2.13% | |
| 38.47 | 38.81 | 37.89 | 38.56 | -0.49% | |
| 39.00 | 39.42 | 38.61 | 38.75 | -0.08% | |
| 38.73 | 39.08 | 38.55 | 38.78 | -0.15% | |
| 40.01 | 40.17 | 38.81 | 38.84 | -1.50% | |
| 38.99 | 39.85 | 38.54 | 39.43 | +1.73% | |
| 37.50 | 38.82 | 37.49 | 38.76 | +5.13% | |
| 37.51 | 37.65 | 36.72 | 36.87 | -1.21% | |
| 37.55 | 37.76 | 36.86 | 37.32 | -3.06% | |
| 38.07 | 38.91 | 37.59 | 38.50 | -5.64% | |
| 40.44 | 41.48 | 40.31 | 40.80 | +0.54% | |
| 40.74 | 40.99 | 39.62 | 40.58 | +0.72% | |
| 40.94 | 41.46 | 39.43 | 40.29 | -0.49% | |
| 39.40 | 40.85 | 38.88 | 40.49 | +2.38% | |
| 38.59 | 39.70 | 38.51 | 39.55 | +4.05% | |
| 38.90 | 39.10 | 37.85 | 38.01 | -0.24% | |
| 39.50 | 39.72 | 37.38 | 38.10 | -1.45% | |
| 38.94 | 39.49 | 37.93 | 38.66 | +0.34% | |
| 39.38 | 40.05 | 36.73 | 38.53 | -0.72% | |
| 38.50 | 39.00 | 38.29 | 38.81 | +1.31% | |
| 36.88 | 38.33 | 36.88 | 38.31 | +4.19% | |
| 36.05 | 37.28 | 35.92 | 36.77 | +3.29% | |
| 36.29 | 36.55 | 34.80 | 35.60 | -10.82% | |
| 39.50 | 40.01 | 39.18 | 39.92 | +2.78% | |
| 39.15 | 39.42 | 38.72 | 38.84 | -0.82% | |
| 39.70 | 39.73 | 38.15 | 39.16 | -2.37% | |
| 40.00 | 40.62 | 39.78 | 40.11 | +2.82% | |
| 38.50 | 39.12 | 38.25 | 39.01 | +2.55% | |
| 39.60 | 40.60 | 37.90 | 38.04 | -3.16% | |
| 36.62 | 39.35 | 35.75 | 39.28 | -5.14% | |
| 40.84 | 42.05 | 40.66 | 41.41 | +2.10% | |
| 40.45 | 41.07 | 39.94 | 40.56 | -2.03% | |
| 42.12 | 42.37 | 40.80 | 41.40 | +1.74% | |
| 41.59 | 41.76 | 39.59 | 40.69 | -2.30% | |
| 41.68 | 42.74 | 40.86 | 41.65 | -0.53% | |
| 41.62 | 42.50 | 41.21 | 41.87 | +2.57% | |
| 39.63 | 41.06 | 39.31 | 40.82 | +3.42% | |
| 39.62 | 40.20 | 39.22 | 39.47 | -0.38% | |
| 38.30 | 39.70 | 38.00 | 39.62 | +3.42% | |
| 36.23 | 38.47 | 36.23 | 38.31 | +6.30% | |
| 35.92 | 36.69 | 35.55 | 36.04 | -1.66% | |
| 37.82 | 38.32 | 36.48 | 36.65 | -2.24% | |
| 38.01 | 38.58 | 37.07 | 37.49 | -0.53% | |
| 37.50 | 38.26 | 37.05 | 37.69 | +2.11% | |
| 36.18 | 37.57 | 36.03 | 36.91 | +2.53% | |
| 36.39 | 36.63 | 35.97 | 36.00 | -1.69% | |
| 37.70 | 37.75 | 36.51 | 36.62 | -2.55% | |
| 35.75 | 37.68 | 35.51 | 37.58 | +9.34% | |
| 33.95 | 34.58 | 33.70 | 34.37 | +1.42% | |
| 34.62 | 35.18 | 33.19 | 33.89 | -1.22% | |
| 34.95 | 35.75 | 34.10 | 34.31 | +3.09% | |
| 35.00 | 35.15 | 32.95 | 33.28 | -1.30% | |
| 33.50 | 34.59 | 33.21 | 33.72 | +4.27% | |
| 32.00 | 32.39 | 31.04 | 32.34 | +5.20% | |
| 29.83 | 31.00 | 29.39 | 30.74 | +0.46% | |
| 30.70 | 31.56 | 30.14 | 30.60 | -0.42% | |
| 29.24 | 30.86 | 29.20 | 30.73 | +2.78% | |
| 29.99 | 30.05 | 29.21 | 29.90 | -0.40% | |
| 31.16 | 31.30 | 29.65 | 30.02 | -3.32% | |
| 30.64 | 31.47 | 30.51 | 31.05 | +2.48% | |
| 30.09 | 30.90 | 30.09 | 30.30 | -0.72% | |
| 30.97 | 31.07 | 29.49 | 30.52 | -2.77% | |
| 31.49 | 31.73 | 30.89 | 31.39 | -0.60% | |
| 31.65 | 32.48 | 31.44 | 31.58 | +0.51% | |
| 32.30 | 32.69 | 30.93 | 31.42 | -3.29% | |
| 32.62 | 33.15 | 32.32 | 32.49 | -0.49% | |
| 34.21 | 34.43 | 32.07 | 32.65 | -3.97% | |
| 33.70 | 34.77 | 33.51 | 34.00 | +1.19% | |
| 32.40 | 33.99 | 32.40 | 33.60 | +4.74% | |
| 31.50 | 32.54 | 31.02 | 32.08 | +0.94% | |
| 31.00 | 31.86 | 30.81 | 31.78 | +3.86% | |
| 31.90 | 32.23 | 30.16 | 30.60 | -5.56% | |
| 31.01 | 32.85 | 30.95 | 32.40 | +6.26% | |
| 28.90 | 31.15 | 28.81 | 30.49 | +5.57% | |
| 27.50 | 29.03 | 27.10 | 28.88 | +4.83% | |
| 27.29 | 28.00 | 26.92 | 27.55 | +1.44% | |
| 26.60 | 27.56 | 25.82 | 27.16 | -2.23% | |
| 28.10 | 28.15 | 27.20 | 27.78 | -0.11% | |
| 28.21 | 28.39 | 27.64 | 27.81 | -1.31% | |
| 28.37 | 28.56 | 27.97 | 28.18 | -0.25% | |
| 28.49 | 28.61 | 28.13 | 28.25 | -0.28% | |
| 28.61 | 29.09 | 28.27 | 28.33 | -0.28% | |
| 26.87 | 28.55 | 26.75 | 28.41 | +6.88% | |
| 26.55 | 27.17 | 26.31 | 26.58 | -3.59% | |
| 27.35 | 27.86 | 27.22 | 27.57 | -1.32% | |
| 28.29 | 28.36 | 27.21 | 27.94 | -1.13% | |
| 26.90 | 28.53 | 26.84 | 28.26 | +6.44% | |
| 26.64 | 27.07 | 26.47 | 26.55 | +0.19% | |
| 26.35 | 26.62 | 26.07 | 26.50 | +0.65% | |
| 26.32 | 26.49 | 25.74 | 26.33 | +1.58% | |
| 24.50 | 26.39 | 24.35 | 25.92 | +4.52% | |
| 25.53 | 25.61 | 24.55 | 24.80 | -2.82% | |
| 24.77 | 25.67 | 24.69 | 25.52 | +2.49% | |
| 24.25 | 25.15 | 24.18 | 24.90 | +2.60% | |
| 23.55 | 24.42 | 23.31 | 24.27 | +3.81% | |
| 23.46 | 23.72 | 23.30 | 23.38 | -0.55% | |
| 23.30 | 23.62 | 23.24 | 23.51 | +0.69% | |
| 23.19 | 23.36 | 22.98 | 23.35 | +0.26% | |
| 23.05 | 23.31 | 22.87 | 23.29 | +1.00% | |
| 22.95 | 23.08 | 22.87 | 23.06 | +0.70% | |
| 23.26 | 23.40 | 22.77 | 22.90 | -2.22% | |
| 23.33 | 23.74 | 23.27 | 23.42 | +0.69% | |
| 23.03 | 23.56 | 22.91 | 23.26 | +0.95% | |
| 22.81 | 23.25 | 22.75 | 23.04 | -0.13% | |
| 22.98 | 23.38 | 22.91 | 23.07 | +1.01% | |
| 23.21 | 23.25 | 22.52 | 22.84 | -2.60% | |
| 24.02 | 24.24 | 23.11 | 23.45 | -2.17% | |
| 24.70 | 24.89 | 23.93 | 23.97 | -2.48% | |
| 24.54 | 25.05 | 24.43 | 24.58 | -0.04% | |
| 23.19 | 24.70 | 23.18 | 24.59 | +6.40% | |
| 22.89 | 23.85 | 22.85 | 23.11 | +1.09% | |
| 22.90 | 23.25 | 22.76 | 22.86 | -0.44% | |
| 23.17 | 23.69 | 22.94 | 22.96 | +0.39% | |
| 23.85 | 23.93 | 22.75 | 22.87 | -3.75% | |
| 23.98 | 24.47 | 23.74 | 23.76 | -0.42% | |
| 23.87 | 24.09 | 23.41 | 23.86 | +0.08% | |
| 23.60 | 24.29 | 23.57 | 23.84 | -0.04% | |
| 23.73 | 24.02 | 23.59 | 23.85 | -0.25% | |
| 23.22 | 24.10 | 23.20 | 23.91 | +3.06% | |
| 22.76 | 23.35 | 22.63 | 23.20 | +2.97% | |
| 22.20 | 22.57 | 21.95 | 22.53 | +1.49% | |
| 21.28 | 22.45 | 21.24 | 22.20 | +5.97% | |
| 21.45 | 21.76 | 20.93 | 20.95 | -1.69% | |
| 21.88 | 21.99 | 21.16 | 21.31 | -2.47% | |
| 21.57 | 22.01 | 21.25 | 21.85 | +0.83% | |
| 22.82 | 22.82 | 21.62 | 21.67 | -5.49% | |
| 22.85 | 23.18 | 22.54 | 22.93 | -0.78% | |
| 22.15 | 23.16 | 22.07 | 23.11 | +4.19% | |
| 22.42 | 22.69 | 22.09 | 22.18 | -0.58% | |
| 22.23 | 22.49 | 22.07 | 22.31 | +0.95% | |
| 22.70 | 22.75 | 21.70 | 22.10 | -0.85% | |
| 22.20 | 22.48 | 21.88 | 22.29 | +0.32% | |
| 22.83 | 22.94 | 22.22 | 22.22 | -2.42% | |
| 22.71 | 23.22 | 22.62 | 22.77 | +0.80% | |
| 22.84 | 22.97 | 22.56 | 22.59 | -2.76% | |
| 23.59 | 23.69 | 22.92 | 23.23 | -2.60% | |
| 23.92 | 24.09 | 23.60 | 23.85 | +0.21% | |
| 24.37 | 24.50 | 23.78 | 23.80 | -4.26% | |
| 25.31 | 25.65 | 24.74 | 24.86 | -2.05% | |
| 25.52 | 25.54 | 24.79 | 25.38 | -1.36% | |
| 25.00 | 26.05 | 24.95 | 25.73 | +3.71% | |
| 24.74 | 24.90 | 24.20 | 24.81 | +1.22% | |
| 23.46 | 24.72 | 23.35 | 24.51 | +12.95% | |
| 21.75 | 22.01 | 21.57 | 21.70 | -0.23% | |
| 21.69 | 22.07 | 21.57 | 21.75 | +0.55% | |
| 21.99 | 22.09 | 21.44 | 21.63 | -1.19% | |
| 21.90 | 22.05 | 21.68 | 21.89 | -0.05% | |
| 22.31 | 22.47 | 21.57 | 21.90 | -1.35% | |
| 22.19 | 22.57 | 21.90 | 22.20 | +1.28% | |
| 21.02 | 22.09 | 20.89 | 21.92 | +2.33% | |
| 21.00 | 21.72 | 21.00 | 21.42 | +3.73% | |
| 22.22 | 22.35 | 20.65 | 20.65 | -6.48% | |
| 22.51 | 22.61 | 21.81 | 22.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOW chart for longer ranges.