Dow Inc.
DOWNYSEBasic Materials● Active
$34.24
+$0.27(+0.78%)
Market Cap$24.7B
P/E Ratio—
52W High$42.74
52W Low$20.402
Dow Inc.（DOW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dow · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.86
Apr 21, 2022
-52.4% from here
5-Year Low5Y
$20.40
Aug 11, 2025
+67.7% from low
IPO Priceadj.
$49.80
Mar 20, 2019
-31.3% since IPO
1 Year Ago
$29.39
Jun 9, 2025
+16.4% in 1Y
5 Years Ago
$69.38
Jun 8, 2021
-50.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DOW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.98 | $34.27 | $33.65 | $34.23 | $34.23 | 410K | +0.72% |
| Jun 5, 2026 | $34.53 | $34.60 | $33.66 | $33.97 | $33.97 | 8.1M | -1.62% |
| Jun 4, 2026 | $34.96 | $35.52 | $34.53 | $34.79 | $34.79 | 9.2M | -0.49% |
| Jun 3, 2026 | $34.69 | $35.71 | $34.68 | $35.40 | $35.40 | 10.7M | +2.05% |
| Jun 2, 2026 | $34.56 | $34.92 | $34.26 | $34.72 | $34.72 | 11.2M | +0.46% |
| Jun 1, 2026 | $34.25 | $35.41 | $34.21 | $34.69 | $34.69 | 10.5M | +1.28% |
| May 29, 2026 | $34.48 | $34.52 | $33.45 | $33.75 | $33.75 | 17.2M | -2.12% |
| May 28, 2026 | $34.89 | $35.54 | $34.44 | $34.77 | $34.77 | 12.5M | -0.34% |
| May 27, 2026 | $34.60 | $34.89 | $34.09 | $34.49 | $34.49 | 16.0M | -0.32% |
| May 26, 2026 | $36.21 | $36.30 | $35.02 | $35.28 | $35.28 | 14.1M | -2.57% |
| May 22, 2026 | $36.15 | $36.60 | $35.56 | $36.01 | $36.01 | 9.0M | -0.39% |
| May 21, 2026 | $36.58 | $37.35 | $35.57 | $35.91 | $35.91 | 12.8M | -1.83% |
| May 20, 2026 | $37.58 | $37.89 | $35.92 | $36.27 | $36.27 | 15.3M | -3.49% |
| May 19, 2026 | $38.71 | $38.88 | $37.21 | $37.74 | $37.74 | 10.6M | -2.51% |
| May 18, 2026 | $38.47 | $38.81 | $37.89 | $38.56 | $38.56 | 8.7M | +0.23% |
| May 15, 2026 | $39.00 | $39.42 | $38.61 | $38.75 | $38.75 | 9.2M | -0.64% |
| May 14, 2026 | $38.73 | $39.08 | $38.55 | $38.78 | $38.78 | 5.6M | +0.13% |
| May 13, 2026 | $40.01 | $40.17 | $38.81 | $38.84 | $38.84 | 8.4M | -2.92% |
| May 12, 2026 | $38.99 | $39.85 | $38.54 | $39.43 | $39.43 | 8.8M | +1.13% |
| May 11, 2026 | $37.50 | $38.82 | $37.49 | $38.76 | $38.76 | 9.4M | +3.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DOW
Jan 1 → Dec 31 · 6 years2026+45.3%$23.55 → $34.23
+45.3%
2025-42.0%$40.33 → $23.38
-42.0%
2024-26.7%$54.74 → $40.13
-26.7%
2023+8.4%$50.60 → $54.84
+8.4%
2022-11.9%$57.20 → $50.39
-11.9%
2021-18.1%$69.25 → $56.72
-18.1%
Best Year2026 · +45.3%
Worst Year2025 · -42.0%
Positive Years2 / 6
Avg Annual Return-7.5%
6Y Total Return-50.6%
6Y CAGR~-11.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in DOW?
If you invested $1,000 in DOW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$687
Total Return-31.3%
CAGR~-5.2% / yr
Profit$-313
Based on Mar 20, 2019 · $49.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dow Inc.（DOW）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $34.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOW 历史股价FMP 日线复权 OHLCV