DOW daily returns
DOW daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 30.6 | 29.96 | 30.33 | — |
| 2026-08-26 | 0 | 30.41 | 29.73 | 30.33 | — |
| 2026-08-25 | 0 | 30.91 | 30.15 | 30.16 | — |
| 2026-08-24 | 0 | 32.05 | 31.27 | 31.44 | — |
| 2026-08-21 | 32.78 | 33.33 | 32.28 | 32.35 | — |
| 2026-08-20 | 31.77 | 33.4 | 31.92 | 32.9 | — |
| 2026-08-19 | 31.4 | 32.13 | 31.38 | 31.75 | — |
| 2026-08-18 | 31.6 | 31.93 | 31.06 | 31.19 | — |
| 2026-08-17 | 31.09 | 31.53 | 30.82 | 31.34 | — |
| 2026-08-14 | 30.69 | 31.2 | 30.63 | 31.07 | — |
| 2026-08-13 | 30.35 | 30.73 | 30.18 | 30.36 | — |
| 2026-08-12 | 31.11 | 31.22 | 30.5 | 30.57 | — |
| 2026-08-11 | 30.41 | 31.44 | 30.47 | 31.26 | — |
| 2026-08-10 | 29.65 | 30.58 | 29.6 | 30.58 | — |
| 2026-08-07 | 29.8 | 29.94 | 29.26 | 29.34 | — |
| 2026-08-06 | 30 | 30.91 | 29.72 | 30.3 | — |
| 2026-08-05 | 30.61 | 30.66 | 29.17 | 29.67 | — |
| 2026-08-04 | 29.03 | 30.45 | 28.69 | 30.33 | — |
| 2026-07-31 | 29.97 | 30.51 | 29.59 | 30.29 | — |
| 2026-07-30 | 30.06 | 30.48 | 29.45 | 30.09 | — |
| 2026-07-29 | 29.67 | 30.63 | 29.53 | 30.45 | — |
| 2026-07-28 | 29 | 29.49 | 28.7 | 28.85 | — |
| 2026-07-27 | 28.93 | 29.22 | 28.23 | 28.75 | — |
| 2026-07-24 | 30.61 | 30.77 | 29.3 | 29.84 | — |
| 2026-07-23 | 31.8 | 32.73 | 30.67 | 30.9 | — |
| 2026-07-22 | 30.99 | 31.58 | 30.81 | 31.25 | — |
| 2026-07-21 | 30.62 | 31.25 | 30.44 | 30.47 | — |
| 2026-07-20 | 29.75 | 30.56 | 29.52 | 30.37 | — |
| 2026-07-17 | 30.01 | 30.54 | 29.64 | 29.92 | — |
| 2026-07-16 | 29.64 | 29.98 | 29.2 | 29.3 | — |
| 2026-07-15 | 30.2 | 30.31 | 29.31 | 29.7 | — |
| 2026-07-14 | 30.96 | 31.2 | 30.14 | 30.31 | — |
| 2026-07-13 | 29.56 | 30.43 | 29.28 | 30.37 | — |
| 2026-07-10 | 28.78 | 29.16 | 28.63 | 29.03 | — |
| 2026-07-09 | 28.78 | 29.04 | 27.99 | 28.5 | — |
| 2026-07-08 | 29.48 | 29.9 | 28.97 | 29.03 | — |
| 2026-07-07 | 27.55 | 28.7 | 27.55 | 28.64 | — |
| 2026-07-06 | 27.2 | 27.45 | 26.9 | 27.33 | — |
| 2026-07-02 | 27.25 | 28.33 | 27.25 | 27.71 | — |
| 2026-07-01 | 26.8 | 27.67 | 26.8 | 27.02 | — |
| 2026-06-30 | 27.91 | 28.18 | 27.14 | 27.36 | — |
| 2026-06-29 | 29.14 | 29.31 | 27.54 | 27.92 | — |
| 2026-06-26 | 29 | 29.3 | 28.74 | 29.04 | — |
| 2026-06-25 | 28.83 | 29.51 | 28.39 | 29.31 | — |
| 2026-06-24 | 30 | 30 | 28.77 | 29.38 | — |
| 2026-06-23 | 30.53 | 31.08 | 30.18 | 30.33 | — |
| 2026-06-22 | 31.2 | 31.39 | 30.67 | 30.79 | — |
| 2026-06-18 | 32.6 | 32.6 | 31.37 | 31.73 | — |
| 2026-06-17 | 32.85 | 33.97 | 32.48 | 32.5 | — |
| 2026-06-16 | 32.82 | 33.39 | 32.45 | 32.96 | — |
| 2026-06-15 | 32.71 | 33.31 | 31.91 | 33.23 | — |
| 2026-06-12 | 33.32 | 34.19 | 32.76 | 33.85 | — |
| 2026-06-11 | 34.91 | 35.8 | 33.44 | 33.63 | — |
| 2026-06-10 | 33.25 | 34.47 | 32.88 | 34.24 | — |
| 2026-06-09 | 34.03 | 34.09 | 32.58 | 33.22 | — |
| 2026-06-05 | 34.53 | 34.6 | 33.65 | 33.97 | — |
| 2026-06-04 | 34.96 | 35.51 | 34.53 | 34.79 | — |
| 2026-06-03 | 34.69 | 35.71 | 34.68 | 35.4 | — |
| 2026-06-02 | 34.56 | 34.92 | 34.26 | 34.72 | — |
| 2026-06-01 | 34.25 | 35.41 | 34.21 | 34.69 | — |
| 2026-05-29 | 34.48 | 34.49 | 33.44 | 33.75 | — |
| 2026-05-28 | 34.89 | 35.54 | 34.44 | 34.77 | — |
| 2026-05-27 | 34.6 | 34.89 | 34.08 | 34.49 | — |
| 2026-05-22 | 36.15 | 36.6 | 35.56 | 36.01 | — |
| 2026-05-21 | 36.58 | 37.35 | 35.56 | 35.91 | — |
| 2026-05-20 | 37.58 | 37.89 | 35.92 | 36.27 | — |
| 2026-05-19 | 38.71 | 38.88 | 37.21 | 37.74 | — |
| 2026-05-18 | 38.47 | 38.81 | 37.88 | 38.56 | — |
| 2026-05-15 | 39 | 39.42 | 38.61 | 38.75 | — |
| 2026-05-14 | 38.73 | 39.08 | 38.55 | 38.78 | — |
| 2026-05-13 | 40.01 | 40.12 | 38.81 | 38.84 | — |
| 2026-05-12 | 38.99 | 39.85 | 38.54 | 39.43 | — |
| 2026-05-11 | 37.5 | 38.82 | 37.49 | 38.76 | — |
| 2026-05-08 | 37.51 | 37.64 | 36.72 | 36.87 | — |
| 2026-05-07 | 37.55 | 37.76 | 36.86 | 37.32 | — |
| 2026-05-06 | 38.07 | 38.91 | 37.58 | 38.5 | — |
| 2026-05-05 | 40.44 | 41.47 | 40.31 | 40.8 | — |
| 2026-05-04 | 40.74 | 40.99 | 39.62 | 40.58 | — |
| 2026-05-01 | 40.94 | 41.46 | 39.43 | 40.29 | — |
| 2026-04-30 | 39.4 | 40.85 | 38.88 | 40.49 | — |
| 2026-04-29 | 38.59 | 39.7 | 38.51 | 39.55 | — |
| 2026-04-28 | 38.9 | 39.1 | 37.85 | 38.01 | — |
| 2026-04-27 | 39.5 | 39.7 | 37.38 | 38.1 | — |
| 2026-04-24 | 38.94 | 39.49 | 37.93 | 38.66 | — |
| 2026-04-23 | 39.38 | 40.05 | 36.72 | 38.53 | — |
| 2026-04-22 | 38.5 | 39 | 38.29 | 38.81 | — |
| 2026-04-21 | 36.88 | 38.33 | 36.98 | 38.31 | — |
| 2026-04-20 | 36.04 | 37.28 | 35.97 | 36.77 | — |
| 2026-04-17 | 36.29 | 36.55 | 34.8 | 35.6 | — |
| 2026-04-16 | 39.5 | 40.01 | 39.18 | 39.92 | — |
| 2026-04-15 | 39.15 | 39.41 | 38.72 | 38.84 | — |
| 2026-04-14 | 39.7 | 39.72 | 38.15 | 39.16 | — |
| 2026-04-13 | 40 | 40.62 | 39.78 | 40.11 | — |
| 2026-04-10 | 38.5 | 39.12 | 38.24 | 39.01 | — |
| 2026-04-09 | 39.6 | 40.6 | 37.9 | 38.04 | — |
| 2026-04-08 | 36.62 | 39.35 | 35.75 | 39.28 | — |
| 2026-04-07 | 40.84 | 42.05 | 40.76 | 41.41 | — |
| 2026-04-06 | 40.45 | 41.07 | 39.94 | 40.56 | — |
| 2026-04-02 | 42.12 | 42.35 | 40.8 | 41.4 | — |
| 2026-04-01 | 41.59 | 41.74 | 39.58 | 40.69 | — |
| 2026-03-31 | 41.68 | 42.74 | 40.86 | 41.65 | — |
| 2026-03-30 | 41.62 | 42.5 | 41.21 | 41.87 | — |
| 2026-03-27 | 39.63 | 41.06 | 39.31 | 40.82 | — |
| 2026-03-26 | 39.62 | 40.19 | 39.22 | 39.47 | — |
| 2026-03-25 | 38.3 | 39.69 | 38 | 39.62 | — |
| 2026-03-24 | 36.23 | 38.47 | 36.23 | 38.31 | — |
| 2026-03-23 | 35.92 | 36.69 | 35.55 | 36.04 | — |
| 2026-03-20 | 37.82 | 38.3 | 36.48 | 36.65 | — |
| 2026-03-19 | 38.01 | 38.58 | 37.07 | 37.49 | — |
| 2026-03-18 | 37.5 | 38.26 | 37.05 | 37.69 | — |
| 2026-03-17 | 36.18 | 37.56 | 36.03 | 36.91 | — |
| 2026-03-16 | 36.39 | 36.63 | 35.97 | 36 | — |
| 2026-03-13 | 37.7 | 37.75 | 36.51 | 36.62 | — |
| 2026-03-12 | 35.75 | 37.68 | 35.51 | 37.58 | — |
| 2026-03-11 | 33.95 | 34.58 | 33.7 | 34.37 | — |
| 2026-03-10 | 34.62 | 35.18 | 33.19 | 33.89 | — |
| 2026-03-09 | 34.95 | 35.75 | 34.1 | 34.31 | — |
| 2026-03-06 | 35 | 35.15 | 32.95 | 33.28 | — |
| 2026-03-05 | 33.5 | 34.59 | 33.21 | 33.72 | — |
| 2026-03-04 | 32 | 32.39 | 31.04 | 32.34 | — |