DOW weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, DOW increased in 21 and decreased in 31. The average return for this period was -0.98%, while the median return was -1.35%. Maximum gain was +12.82% on 2025-10-24 and maximum loss was -17.35% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DOW increased in 21 and decreased in 31. The average return for this period was -0.98%, while the median return was -1.35%. Maximum gain was +12.82% on 2025-10-24 and maximum loss was -17.35% on 2025-04-04.
In the last 52 weeks, DOW increased in 21 and decreased in 31. The average return for this period was -0.98%, while the median return was -1.35%. Maximum gain was +12.82% on 2025-10-24 and maximum loss was -17.35% on 2025-04-04.
| 2025-12-26 | 23.3 | 23.3 | -0.2% |
| 2025-12-19 | 24.0 | 23.3 | -3.2% |
| 2025-12-12 | 22.9 | 24.0 | +4.7% |
| 2025-12-05 | 23.6 | 23.0 | -2.7% |
| 2025-11-28 | 22.2 | 23.9 | +7.4% |
| 2025-11-21 | 22.8 | 22.2 | -2.7% |
| 2025-11-14 | 22.7 | 22.9 | +1.0% |
| 2025-11-07 | 23.6 | 22.3 | -5.5% |
| 2025-10-31 | 25.0 | 23.9 | -4.6% |
| 2025-10-24 | 22.0 | 24.8 | +12.8% |
| 2025-10-17 | 21.0 | 21.9 | +4.2% |
| 2025-10-10 | 23.8 | 20.7 | -13.3% |
| 2025-10-03 | 23.2 | 23.8 | +2.5% |
| 2025-09-26 | 23.4 | 23.0 | -1.7% |
| 2025-09-19 | 25.2 | 23.5 | -6.9% |
| 2025-09-12 | 24.3 | 25.0 | +2.9% |
| 2025-09-05 | 24.2 | 24.5 | +1.1% |
| 2025-08-29 | 25.0 | 24.6 | -1.5% |
| 2025-08-22 | 23.3 | 25.1 | +7.8% |
| 2025-08-15 | 21.3 | 23.4 | +9.8% |
| 2025-08-08 | 21.9 | 21.2 | -3.0% |
| 2025-08-01 | 25.3 | 21.8 | -14.0% |
| 2025-07-25 | 28.6 | 25.5 | -10.8% |
| 2025-07-18 | 29.3 | 28.3 | -3.1% |
| 2025-07-11 | 28.0 | 29.6 | +5.5% |
| 2025-07-03 | 26.9 | 28.5 | +5.8% |
| 2025-06-27 | 27.2 | 27.0 | -0.7% |
| 2025-06-20 | 30.3 | 27.8 | -8.5% |
| 2025-06-13 | 28.8 | 29.9 | +3.8% |
| 2025-06-06 | 27.7 | 28.6 | +3.2% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-03-03 | 29.83 | 31 | 29.39 | 30.74 | — |
| 2026-03-02 | 30.7 | 31.56 | 30.14 | 30.6 | — |
| 2026-02-27 | 29.24 | 30.86 | 29.2 | 30.73 | — |
| 2026-02-26 | 29.99 | 30.05 | 29.21 | 29.9 | — |
| 2026-02-25 | 31.16 | 31.3 | 29.65 | 30.02 | — |
| 2026-02-25 | 31.16 | 31.3 | 29.65 | 30.02 | — |
| 2026-02-25 | 31.16 | 31.3 | 29.65 | 30.02 | — |
| 2026-02-24 | 30.64 | 31.47 | 30.51 | 31.05 | — |
| 2026-02-23 | 30.09 | 30.9 | 30.09 | 30.3 | — |
| 2026-02-20 | 30.97 | 31.07 | 29.49 | 30.52 | — |
| 2026-02-19 | 31.49 | 31.73 | 30.89 | 31.39 | — |
| 2026-02-18 | 31.65 | 32.48 | 31.44 | 31.58 | — |
| 2026-02-17 | 32.3 | 32.69 | 30.93 | 31.42 | — |
| 2026-02-13 | 32.62 | 33.15 | 32.32 | 32.49 | — |
| 2026-02-12 | 34.21 | 34.43 | 32.07 | 32.65 | — |
| 2026-02-11 | 33.7 | 34.77 | 33.51 | 34 | — |
| 2026-02-10 | 32.4 | 33.99 | 32.4 | 33.6 | — |
| 2026-02-09 | 31.5 | 32.54 | 31.02 | 32.08 | — |
| 2026-02-06 | 31 | 31.85 | 30.81 | 31.78 | — |
| 2026-02-05 | 31.9 | 32.23 | 30.16 | 30.6 | — |
| 2026-02-04 | 31.01 | 32.85 | 30.95 | 32.4 | — |
| 2026-02-03 | 28.9 | 31.15 | 28.81 | 30.49 | — |
| 2026-02-02 | 27.5 | 29.02 | 27.1 | 28.88 | — |
| 2026-01-30 | 27.29 | 28 | 26.92 | 27.55 | — |
| 2026-01-29 | 26.6 | 27.56 | 25.82 | 27.16 | — |
| 2026-01-28 | 28.1 | 28.15 | 27.2 | 27.78 | — |
| 2026-01-27 | 28.21 | 28.39 | 27.64 | 27.81 | — |
| 2026-01-26 | 28.37 | 28.56 | 27.97 | 28.18 | — |
| 2026-01-23 | 28.49 | 28.61 | 28.12 | 28.25 | — |
| 2026-01-22 | 28.61 | 29.09 | 28.27 | 28.33 | — |
| 2026-01-21 | 26.87 | 28.55 | 26.75 | 28.41 | — |
| 2026-01-20 | 26.55 | 27.17 | 26.31 | 26.58 | — |