Historical Stock Price
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 March 21, 2024, DOW opened at $58.50, traded as high as $58.62 and as low as $57.55, and closed at $57.93. Trading volume was a total of 5.87M shares. On March 22, 2024, DOW opened at $57.99, traded as high as $58.21 and as low as $57.58, and closed at $57.68. Trading volume was a total of 3.38M shares. On March 25, 2024, DOW opened at $57.77, traded as high as $57.85 and as low as $57.28, and closed at $57.39. Trading volume was a total of 3.42M shares. On March 26, 2024, DOW opened at $57.67, traded as high as $57.69 and as low as $57.06, and closed at $57.07. Trading volume was a total of 3.62M shares. On March 27, 2024, DOW opened at $57.56, traded as high as $58.16 and as low as $57.43, and closed at $58.14. Trading volume was a total of 5.13M 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: 03/27/2024
Start price/share: $49.80
End price/share: $58.14
Starting shares: 200.80
Ending shares: 261.83
Dividends reinvested/share: $14.00
Total return: 52.23%
Average Annual Total Return: 8.72%
Starting investment: $10,000.00
Ending investment: $15,220.98
Years: 5.02
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/20/2019
End date: 03/27/2024
Start price/share: $49.80
End price/share: $58.14
Dividends collected/share: $14.00
Total return: 44.86%
Average Annual Total Return: 7.65%
Starting investment: $10,000.00
Ending investment: $14,483.03
Years: 5.02
Date Open High Low Close Volume
03/21/2024 $58.50 $58.62 $57.55 $57.93 5.87M
03/22/2024 $57.99 $58.21 $57.58 $57.68 3.38M
03/25/2024 $57.77 $57.85 $57.28 $57.39 3.42M
03/26/2024 $57.67 $57.69 $57.06 $57.07 3.62M
03/27/2024 $57.56 $58.16 $57.43 $58.14 5.13M
Dow is a holding company. Through its subsidiaries, Co. delivers a range of science-based products and solutions for its customers. Co.'s segments are: Packaging and Specialty Plastics, which consists of Hydrocarbons and Energy and Packaging and Specialty Plastics businesses that employ the polyolefin product portfolio; Industrial Intermediates and Infrastructure, which consists of Industrial Solutions and Polyurethanes and Construction Chemicals businesses that develop intermediate chemicals as well as customized materials and formulations; and Performance Materials and Coatings, which includes franchises and consists of Coatings and Performance Monomers and Consumer Solutions businesses.
Date Close
03/21/2024$57.93
03/22/2024$57.68
03/25/2024$57.39
03/26/2024$57.07
03/27/2024$58.14
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 - 2024, 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 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.