DOW Weekly Statistics
DOW weekly stock returns with week-by-week price performance and historical return data.
Dow Inc. (DOW) company overview
Dow is one of the largest plastics and chemicals producers in the world, ranking in the top five for upstream plastics production, such as polyethylene, or PE, and polypropylene, or PP. It has three reportable segments: packaging and specialty plastics (P&SP), industrial intermediates and infrastructure (II&I), and performance materials and coatings (PM&C). The company traces its roots to 1897 with the founding of the Dow Chemical Company. After a long history of chemical production, Dow strategically merged with DuPont in 2017. In 2019, Dow, DuPont, and Corteva were split to enhance operational focus on the assets of the chemical conglomerate.
| Period | Return % |
|---|---|
| 2019 | -7.87 |
| 2019 | 6.23 |
| 2019 | 9.45 |
| 2019 | 3.19 |
| 2019 | -1.37 |
| 2019 | -3.88 |
| 2019 | -3.18 |
| 2019 | 1.76 |
| 2019 | -2.83 |
| 2019 | -2.38 |
| 2019 | -5.29 |
| 2019 | 9.5 |
| 2019 | -1.1 |
| 2019 | -3.4 |
| 2019 | 1.65 |
| 2019 | -1.38 |
| 2019 | 0.75 |
| 2019 | 3.52 |
| 2019 | -4.64 |
| 2019 | -6.02 |
| 2019 | 3.51 |
| 2019 | -4.05 |
| 2019 | -10.25 |
| 2019 | 3.3 |
| 2019 | 2.61 |
| 2019 | 10.73 |
| 2019 | -0.99 |
| 2019 | -0.68 |
| 2019 | -4.06 |
| 2019 | 4.55 |
| 2019 | 2.65 |
| 2019 | 3.89 |
| 2019 | 3.07 |
| 2019 | 6.34 |
| 2019 | -1.24 |
| 2019 | -1 |
| 2019 | -2.65 |
| 2019 | 0.42 |
| 2019 | -1.26 |
| 2019 | 1.87 |
| 2019 | 0.62 |
| 2020 | -4.45 |
| 2020 | -1.57 |
| 2020 | 3.57 |
| 2020 | -8.47 |
| 2020 | -2.62 |
| 2020 | 3.71 |
| 2020 | 1.74 |
| 2020 | 0.23 |
| 2020 | -13.3 |
| 2020 | -5.07 |
| 2020 | -26.07 |
| 2020 | 18.79 |
| 2020 | 5.23 |
| 2020 | -1.2 |
| 2020 | 23.81 |
| 2020 | -8.36 |
| 2020 | 2.92 |
| 2020 | 1.86 |
| 2020 | 6.95 |
| 2020 | -1.87 |
| 2020 | 0.67 |
| 2020 | 0.63 |
| 2020 | 13.88 |
| 2020 | -6.47 |
| 2020 | 5.5 |
| 2020 | -4 |
| 2020 | 3.05 |
| 2020 | -4.39 |
| 2020 | 6.25 |
| 2020 | -1.68 |
| 2020 | -4.09 |
| 2020 | 3.42 |
| 2020 | 4.81 |
| 2020 | -3.35 |
| 2020 | 3.95 |
| 2020 | 5.68 |
| 2020 | 4.53 |
| 2020 | 0.6 |
| 2020 | -6.12 |
| 2020 | 1.74 |
| 2020 | 3.05 |
| 2020 | -0.2 |
| 2020 | -1.62 |
| 2020 | -5.11 |
| 2020 | 4.28 |
| 2020 | 0.74 |
| 2020 | 2.2 |
| 2020 | 0.22 |
| 2020 | 0.29 |
| 2020 | -1.69 |
| 2020 | 1.94 |
| 2020 | 1.37 |
| 2020 | 0.42 |
| 2021 | 4.28 |
| 2021 | -0.68 |
| 2021 | -0.45 |
| 2021 | -8.72 |
| 2021 | 9.26 |
| 2021 | 0.69 |
| 2021 | 2.53 |
| 2021 | -2.16 |
| 2021 | 2.88 |
| 2021 | 1.85 |
| 2021 | -0.25 |
| 2021 | 0.3 |
| 2021 | 1.54 |
| 2021 | -2.86 |
| 2021 | 1.7 |
| 2021 | -4.15 |
| 2021 | 0.22 |
| 2021 | 9.28 |
| 2021 | 0.11 |
| 2021 | -1.08 |
| 2021 | -1.68 |
| 2021 | 1.73 |
| 2021 | -3.37 |
| 2021 | -8.62 |
| 2021 | 0.24 |
| 2021 | 0.33 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 28.58 | 28.95 | 28.36 | 28.42 | — |
| 2026-10-08 | 28.26 | 28.84 | 27.89 | 28.59 | — |
| 2026-10-07 | 28.34 | 28.63 | 27.63 | 27.77 | — |
| 2026-10-06 | 28.15 | 28.59 | 28 | 28.16 | — |
| 2026-10-05 | 27.98 | 28.72 | 27.7 | 28.51 | — |
| 2026-10-02 | 27.28 | 28.15 | 27.26 | 27.97 | — |
| 2026-10-01 | 27.05 | 27.63 | 26.6 | 27.59 | — |
| 2026-09-30 | 27.48 | 27.84 | 27.39 | 27.54 | — |
| 2026-09-29 | 27.5 | 27.82 | 27.2 | 27.61 | — |
| 2026-09-28 | 28.31 | 28.41 | 27.84 | 27.89 | — |
| 2026-09-25 | 28.26 | 28.33 | 27.54 | 28.02 | — |
| 2026-09-24 | 28.9 | 29.13 | 28.51 | 28.56 | — |
| 2026-09-23 | 28.44 | 28.92 | 28.44 | 28.65 | — |
| 2026-09-21 | 28.52 | 28.64 | 27.92 | 28.27 | — |
| 2026-09-18 | 29.37 | 29.33 | 28.44 | 28.73 | — |
| 2026-09-17 | 29.57 | 29.99 | 29.34 | 29.49 | — |
| 2026-09-16 | 29.4 | 30.48 | 29.16 | 30.08 | — |
| 2026-09-15 | 29.01 | 29.9 | 28.87 | 29.85 | — |
| 2026-09-14 | 29.4 | 29.6 | 28.75 | 28.9 | — |
| 2026-09-11 | 29.42 | 29.69 | 28.72 | 29.03 | — |
| 2026-09-10 | 29.9 | 30.25 | 29.6 | 29.64 | — |
| 2026-09-09 | 30.05 | 30.2 | 28.95 | 29.4 | — |
| 2026-09-08 | 29.75 | 30.3 | 29.52 | 29.57 | — |
| 2026-09-04 | 30.1 | 30.45 | 29.1 | 29.44 | — |
| 2026-09-02 | 30.26 | 31.46 | 30.26 | 31.28 | — |
| 2026-09-01 | 30.7 | 30.84 | 30.08 | 30.46 | — |
| 2026-08-31 | 30.55 | 31.26 | 30.19 | 30.52 | — |
| 2026-08-27 | 30.31 | 30.6 | 29.95 | 30.33 | — |
| 2026-08-26 | 30.01 | 30.41 | 29.73 | 30.33 | — |
| 2026-08-25 | 30.96 | 30.96 | 30.14 | 30.16 | — |
| 2026-08-24 | 32.03 | 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 | — |
| 2026-08-03 | 30.19 | 30.45 | 29.74 | 29.89 | — |
| 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 | — |