Dow Inc. (DOW) stock
DOWNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/3025% above fair value
$34.70+1.08 (+3.21%)
Close on Oct 30, 2026Market cap $25.07BP/E –Yield 2.02%
Price history
Dow share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.70
+3.21% on the day
52-week range
$20.93 – $42.74
-18.8% from the high
Change over 52 weeks
+45.8%
From $23.80 on Oct 30, 2025
Average volume
9.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.75 | $34.85 | $33.63 | $34.70 | +3.21% | 11,052,820 |
| Oct 29, 2026 | $34.20 | $34.38 | $33.15 | $33.62 | -1.49% | 7,363,332 |
| Oct 28, 2026 | $33.74 | $34.28 | $33.63 | $34.13 | +1.04% | 7,175,147 |
| Oct 27, 2026 | $33.77 | $34.15 | $33.64 | $33.78 | -0.62% | 9,030,442 |
| Oct 26, 2026 | $32.43 | $34.37 | $32.28 | $33.99 | +4.23% | 14,064,040 |
| Oct 23, 2026 | $32.02 | $32.93 | $31.36 | $32.61 | +2.51% | 9,385,606 |
| Oct 22, 2026 | $31.00 | $31.83 | $29.83 | $31.81 | +4.71% | 11,421,350 |
| Oct 21, 2026 | $30.51 | $30.58 | $29.93 | $30.38 | -1.01% | 8,667,042 |
| Oct 20, 2026 | $30.33 | $30.78 | $29.73 | $30.69 | +2.03% | 10,252,490 |
| Oct 19, 2026 | $30.20 | $30.31 | $29.79 | $30.08 | +0.50% | 6,610,748 |
| Oct 16, 2026 | $29.93 | $30.15 | $29.72 | $29.93 | +0.91% | 5,041,286 |
| Oct 15, 2026 | $29.33 | $30.02 | $29.06 | $29.66 | +1.61% | 6,240,263 |
| Oct 14, 2026 | $28.91 | $29.33 | $28.55 | $29.19 | +2.39% | 8,222,177 |
| Oct 13, 2026 | $28.07 | $28.59 | $28.07 | $28.51 | +1.39% | 5,540,974 |
| Oct 12, 2026 | $28.43 | $28.47 | $27.93 | $28.12 | -1.06% | 6,749,216 |
| Oct 9, 2026 | $28.58 | $28.95 | $28.36 | $28.42 | -0.59% | 8,415,860 |
| Oct 8, 2026 | $28.26 | $28.84 | $27.89 | $28.59 | +2.95% | 14,127,430 |
| Oct 7, 2026 | $28.34 | $28.63 | $27.63 | $27.77 | -1.38% | 7,837,044 |
| Oct 6, 2026 | $28.15 | $28.60 | $28.00 | $28.16 | -1.23% | 8,444,328 |
| Oct 5, 2026 | $27.98 | $28.72 | $27.71 | $28.51 | +1.93% | 7,164,936 |
| Oct 2, 2026 | $27.29 | $28.15 | $27.26 | $27.97 | +1.38% | 7,350,103 |
| Oct 1, 2026 | $27.05 | $27.63 | $26.61 | $27.59 | +0.18% | 10,058,950 |
| Sep 30, 2026 | $27.48 | $27.85 | $27.39 | $27.54 | -0.25% | 11,747,070 |
| Sep 29, 2026 | $27.50 | $27.82 | $27.20 | $27.61 | -1.00% | 8,402,865 |
| Sep 28, 2026 | $28.31 | $28.41 | $27.85 | $27.89 | -0.46% | 7,994,131 |
| Sep 25, 2026 | $28.26 | $28.34 | $27.54 | $28.02 | -1.89% | 8,842,132 |
| Sep 24, 2026 | $28.90 | $29.13 | $28.52 | $28.56 | -0.31% | 7,250,644 |
| Sep 23, 2026 | $28.44 | $28.93 | $28.37 | $28.65 | +1.60% | 7,923,204 |
| Sep 22, 2026 | $28.10 | $28.67 | $27.87 | $28.20 | -0.25% | 8,819,890 |
| Sep 21, 2026 | $28.52 | $28.64 | $27.92 | $28.27 | -1.60% | 9,639,683 |
| Sep 18, 2026 | $29.37 | $29.37 | $28.44 | $28.73 | -2.58% | 13,630,760 |
| Sep 17, 2026 | $29.57 | $30.02 | $29.34 | $29.49 | -1.96% | 7,751,825 |
| Sep 16, 2026 | $29.40 | $30.49 | $29.16 | $30.08 | +0.77% | 12,243,270 |
| Sep 15, 2026 | $29.01 | $29.90 | $28.87 | $29.85 | +3.29% | 8,698,046 |
| Sep 14, 2026 | $29.40 | $29.60 | $28.75 | $28.90 | -0.45% | 7,605,900 |
| Sep 11, 2026 | $29.42 | $29.69 | $28.71 | $29.03 | -2.06% | 10,493,780 |
| Sep 10, 2026 | $29.90 | $30.26 | $29.60 | $29.64 | +0.82% | 7,356,718 |
| Sep 9, 2026 | $30.05 | $30.20 | $28.96 | $29.40 | -0.57% | 9,145,079 |
| Sep 8, 2026 | $29.75 | $30.30 | $29.53 | $29.57 | +0.44% | 8,608,173 |
| Sep 4, 2026 | $30.10 | $30.45 | $29.10 | $29.44 | -3.03% | 9,413,133 |
| Sep 3, 2026 | $31.55 | $31.69 | $30.33 | $30.36 | -2.94% | 8,175,431 |
| Sep 2, 2026 | $30.26 | $31.46 | $30.26 | $31.28 | +2.69% | 7,908,554 |
| Sep 1, 2026 | $30.70 | $30.85 | $30.08 | $30.46 | -0.20% | 7,679,289 |
| Aug 31, 2026 | $30.55 | $31.26 | $30.19 | $30.52 | +0.03% | 9,531,678 |
| Aug 28, 2026 | $30.63 | $30.84 | $30.11 | $30.51 | +0.59% | 5,964,175 |
| Aug 27, 2026 | $30.31 | $30.60 | $29.96 | $30.33 | 0.00% | 6,435,525 |
| Aug 26, 2026 | $30.01 | $30.41 | $29.73 | $30.33 | +0.56% | 9,603,278 |
| Aug 25, 2026 | $30.96 | $30.96 | $30.14 | $30.16 | -4.07% | 9,178,020 |
| Aug 24, 2026 | $32.03 | $32.05 | $31.27 | $31.44 | -2.81% | 8,244,017 |
| Aug 21, 2026 | $32.78 | $33.33 | $32.28 | $32.35 | -1.67% | 9,185,101 |
| Aug 20, 2026 | $31.77 | $33.40 | $31.77 | $32.90 | +3.62% | 14,366,260 |
| Aug 19, 2026 | $31.40 | $32.13 | $31.35 | $31.75 | +1.80% | 6,138,055 |
| Aug 18, 2026 | $31.60 | $31.93 | $31.06 | $31.19 | -0.48% | 7,367,898 |
| Aug 17, 2026 | $31.09 | $31.54 | $30.82 | $31.34 | +0.87% | 6,019,999 |
| Aug 14, 2026 | $30.69 | $31.20 | $30.63 | $31.07 | +2.34% | 7,305,955 |
| Aug 13, 2026 | $30.35 | $30.73 | $30.19 | $30.36 | -0.69% | 6,867,471 |
| Aug 12, 2026 | $31.11 | $31.22 | $30.50 | $30.57 | -2.21% | 6,615,197 |
| Aug 11, 2026 | $30.41 | $31.44 | $30.41 | $31.26 | +2.22% | 7,519,423 |
| Aug 10, 2026 | $29.65 | $30.58 | $29.55 | $30.58 | +4.23% | 7,474,891 |
| Aug 7, 2026 | $29.80 | $29.94 | $29.27 | $29.34 | -3.17% | 9,022,055 |
| Aug 6, 2026 | $30.00 | $30.91 | $29.72 | $30.30 | +2.12% | 9,296,852 |
| Aug 5, 2026 | $30.61 | $30.68 | $29.17 | $29.67 | -2.18% | 10,208,480 |
| Aug 4, 2026 | $29.03 | $30.45 | $28.69 | $30.33 | +1.47% | 9,348,778 |
| Aug 3, 2026 | $30.19 | $30.45 | $29.74 | $29.89 | -1.32% | 9,264,764 |
| Jul 31, 2026 | $29.97 | $30.51 | $29.60 | $30.29 | +0.66% | 9,113,772 |
| Jul 30, 2026 | $30.06 | $30.48 | $29.45 | $30.09 | -1.18% | 9,164,684 |
| Jul 29, 2026 | $29.67 | $30.63 | $29.53 | $30.45 | +5.55% | 13,814,320 |
| Jul 28, 2026 | $29.00 | $29.49 | $28.70 | $28.85 | +0.35% | 12,168,200 |
| Jul 27, 2026 | $28.93 | $29.22 | $28.23 | $28.75 | -3.65% | 13,173,930 |
| Jul 24, 2026 | $30.61 | $30.78 | $29.30 | $29.84 | -3.43% | 10,427,200 |
| Jul 23, 2026 | $31.80 | $32.73 | $30.67 | $30.90 | -1.12% | 16,614,770 |
| Jul 22, 2026 | $30.99 | $31.59 | $30.81 | $31.25 | +2.56% | 11,532,370 |
| Jul 21, 2026 | $30.62 | $31.25 | $30.44 | $30.47 | +0.33% | 8,324,289 |
| Jul 20, 2026 | $29.75 | $30.56 | $29.52 | $30.37 | +1.50% | 9,089,501 |
| Jul 17, 2026 | $30.01 | $30.54 | $29.64 | $29.92 | +2.12% | 8,538,782 |
| Jul 16, 2026 | $29.64 | $29.98 | $29.21 | $29.30 | -1.35% | 7,007,909 |
| Jul 15, 2026 | $30.20 | $30.31 | $29.31 | $29.70 | -2.01% | 8,806,631 |
| Jul 14, 2026 | $30.96 | $31.21 | $30.14 | $30.31 | -0.20% | 8,629,995 |
| Jul 13, 2026 | $29.56 | $30.44 | $29.28 | $30.37 | +4.62% | 12,392,750 |
| Jul 10, 2026 | $28.78 | $29.16 | $28.63 | $29.03 | +1.86% | 5,713,253 |
| Jul 9, 2026 | $28.78 | $29.04 | $27.99 | $28.50 | -1.83% | 9,547,267 |
| Jul 8, 2026 | $29.48 | $29.90 | $28.97 | $29.03 | +1.36% | 16,014,130 |
| Jul 7, 2026 | $27.55 | $28.70 | $27.55 | $28.64 | +4.79% | 13,926,640 |
| Jul 6, 2026 | $27.20 | $27.46 | $26.90 | $27.33 | -1.37% | 8,510,777 |
| Jul 2, 2026 | $27.25 | $28.34 | $27.25 | $27.71 | +2.55% | 11,723,470 |
| Jul 1, 2026 | $26.80 | $27.67 | $26.80 | $27.02 | -1.24% | 13,818,370 |
| Jun 30, 2026 | $27.91 | $28.18 | $27.14 | $27.36 | -2.01% | 12,814,570 |
| Jun 29, 2026 | $29.14 | $29.31 | $27.54 | $27.92 | -3.86% | 12,783,520 |
| Jun 26, 2026 | $29.00 | $29.30 | $28.74 | $29.04 | -0.92% | 12,286,840 |
| Jun 25, 2026 | $28.83 | $29.52 | $28.39 | $29.31 | -0.24% | 12,740,410 |
| Jun 24, 2026 | $30.00 | $30.00 | $28.78 | $29.38 | -3.13% | 23,935,390 |
| Jun 23, 2026 | $30.53 | $31.09 | $30.19 | $30.33 | -1.49% | 14,159,330 |
| Jun 22, 2026 | $31.20 | $31.39 | $30.67 | $30.79 | -2.96% | 13,107,300 |
| Jun 18, 2026 | $32.60 | $32.60 | $31.37 | $31.73 | -2.37% | 17,423,550 |
| Jun 17, 2026 | $32.85 | $33.98 | $32.48 | $32.50 | -1.40% | 10,897,360 |
| Jun 16, 2026 | $32.82 | $33.39 | $32.45 | $32.96 | -0.81% | 10,757,980 |
| Jun 15, 2026 | $32.71 | $33.31 | $31.91 | $33.23 | -1.83% | 15,288,260 |
| Jun 12, 2026 | $33.32 | $34.19 | $32.75 | $33.85 | +0.65% | 15,932,480 |
| Jun 11, 2026 | $34.91 | $36.04 | $33.44 | $33.63 | -1.78% | 12,414,930 |
| Jun 10, 2026 | $33.25 | $34.47 | $32.88 | $34.24 | +3.07% | 13,017,450 |
| Jun 9, 2026 | $34.03 | $34.09 | $32.57 | $33.22 | -2.87% | 13,901,540 |
| Jun 8, 2026 | $33.98 | $34.40 | $33.66 | $34.20 | +0.68% | 6,846,813 |
| Jun 5, 2026 | $34.53 | $34.60 | $33.66 | $33.97 | -2.36% | 8,121,870 |
| Jun 4, 2026 | $34.96 | $35.52 | $34.53 | $34.79 | -1.72% | 9,244,342 |
| Jun 3, 2026 | $34.69 | $35.71 | $34.68 | $35.40 | +1.96% | 10,733,810 |
| Jun 2, 2026 | $34.56 | $34.93 | $34.26 | $34.72 | +0.09% | 11,207,900 |
| Jun 1, 2026 | $34.25 | $35.41 | $34.21 | $34.69 | +2.79% | 10,533,940 |
| May 29, 2026 | $34.48 | $34.52 | $33.45 | $33.75 | -2.93% | 17,171,970 |
| May 28, 2026 | $34.89 | $35.54 | $34.44 | $34.77 | +0.81% | 12,486,400 |
| May 27, 2026 | $34.60 | $34.89 | $34.09 | $34.49 | -2.24% | 16,014,610 |
| May 26, 2026 | $36.21 | $36.30 | $35.02 | $35.28 | -2.03% | 14,117,710 |
| May 22, 2026 | $36.15 | $36.60 | $35.56 | $36.01 | +0.28% | 9,011,923 |
| May 21, 2026 | $36.58 | $37.35 | $35.57 | $35.91 | -0.99% | 12,844,730 |
| May 20, 2026 | $37.58 | $37.89 | $35.92 | $36.27 | -3.90% | 15,321,310 |
| May 19, 2026 | $38.71 | $38.88 | $37.21 | $37.74 | -2.13% | 10,566,280 |
| May 18, 2026 | $38.47 | $38.81 | $37.89 | $38.56 | -0.49% | 8,719,776 |
| May 15, 2026 | $39.00 | $39.42 | $38.61 | $38.75 | -0.08% | 9,185,309 |
| May 14, 2026 | $38.73 | $39.08 | $38.55 | $38.78 | -0.15% | 5,643,055 |
| May 13, 2026 | $40.01 | $40.17 | $38.81 | $38.84 | -1.50% | 8,415,307 |
| May 12, 2026 | $38.99 | $39.85 | $38.54 | $39.43 | +1.73% | 8,792,714 |
| May 11, 2026 | $37.50 | $38.82 | $37.49 | $38.76 | +5.13% | 9,412,508 |
| May 8, 2026 | $37.51 | $37.65 | $36.72 | $36.87 | -1.21% | 9,781,535 |
| May 7, 2026 | $37.55 | $37.76 | $36.86 | $37.32 | -3.06% | 17,292,210 |
| May 6, 2026 | $38.07 | $38.91 | $37.59 | $38.50 | -5.64% | 17,871,610 |
| May 5, 2026 | $40.44 | $41.48 | $40.31 | $40.80 | +0.54% | 7,117,500 |
| May 4, 2026 | $40.74 | $40.99 | $39.62 | $40.58 | +0.72% | 8,787,388 |
| May 1, 2026 | $40.94 | $41.46 | $39.43 | $40.29 | -0.49% | 9,176,886 |
| Apr 30, 2026 | $39.40 | $40.85 | $38.88 | $40.49 | +2.38% | 15,935,600 |
| Apr 29, 2026 | $38.59 | $39.70 | $38.51 | $39.55 | +4.05% | 11,659,370 |
| Apr 28, 2026 | $38.90 | $39.10 | $37.85 | $38.01 | -0.24% | 9,268,110 |
| Apr 27, 2026 | $39.50 | $39.72 | $37.38 | $38.10 | -1.45% | 11,226,410 |
| Apr 24, 2026 | $38.94 | $39.49 | $37.93 | $38.66 | +0.34% | 12,672,410 |
| Apr 23, 2026 | $39.38 | $40.05 | $36.72 | $38.53 | -0.72% | 22,976,930 |
| Apr 22, 2026 | $38.50 | $39.00 | $38.29 | $38.81 | +1.31% | 14,665,250 |
| Apr 21, 2026 | $36.88 | $38.33 | $36.88 | $38.31 | +4.19% | 13,555,500 |
| Apr 20, 2026 | $36.05 | $37.28 | $35.92 | $36.77 | +3.29% | 12,428,590 |
| Apr 17, 2026 | $36.29 | $36.55 | $34.80 | $35.60 | -10.82% | 27,285,950 |
| Apr 16, 2026 | $39.50 | $40.01 | $39.18 | $39.92 | +2.78% | 11,306,240 |
| Apr 15, 2026 | $39.15 | $39.42 | $38.72 | $38.84 | -0.82% | 9,404,346 |
| Apr 14, 2026 | $39.70 | $39.73 | $38.15 | $39.16 | -2.37% | 13,086,670 |
| Apr 13, 2026 | $40.00 | $40.62 | $39.78 | $40.11 | +2.82% | 9,495,680 |
| Apr 10, 2026 | $38.50 | $39.12 | $38.25 | $39.01 | +2.55% | 10,924,280 |
| Apr 9, 2026 | $39.60 | $40.60 | $37.90 | $38.04 | -3.16% | 18,500,460 |
| Apr 8, 2026 | $36.62 | $39.35 | $35.75 | $39.28 | -5.14% | 27,145,690 |
| Apr 7, 2026 | $40.84 | $42.05 | $40.66 | $41.41 | +2.10% | 14,260,230 |
| Apr 6, 2026 | $40.45 | $41.07 | $39.94 | $40.56 | -2.03% | 13,059,090 |
| Apr 2, 2026 | $42.12 | $42.37 | $40.80 | $41.40 | +1.74% | 13,355,360 |
| Apr 1, 2026 | $41.59 | $41.76 | $39.59 | $40.69 | -2.30% | 21,921,970 |
| Mar 31, 2026 | $41.68 | $42.74 | $40.86 | $41.65 | -0.53% | 21,086,640 |
| Mar 30, 2026 | $41.62 | $42.50 | $41.21 | $41.87 | +2.57% | 15,306,520 |
| Mar 27, 2026 | $39.63 | $41.06 | $39.31 | $40.82 | +3.42% | 12,322,130 |
| Mar 26, 2026 | $39.62 | $40.20 | $39.22 | $39.47 | -0.38% | 9,711,574 |
| Mar 25, 2026 | $38.30 | $39.70 | $38.00 | $39.62 | +3.42% | 12,223,760 |
| Mar 24, 2026 | $36.23 | $38.47 | $36.23 | $38.31 | +6.30% | 16,393,480 |
| Mar 23, 2026 | $35.92 | $36.69 | $35.55 | $36.04 | -1.66% | 14,991,550 |
| Mar 20, 2026 | $37.82 | $38.32 | $36.48 | $36.65 | -2.24% | 15,453,510 |
| Mar 19, 2026 | $38.01 | $38.58 | $37.07 | $37.49 | -0.53% | 13,779,980 |
| Mar 18, 2026 | $37.50 | $38.26 | $37.05 | $37.69 | +2.11% | 15,273,870 |
| Mar 17, 2026 | $36.18 | $37.57 | $36.03 | $36.91 | +2.53% | 14,301,730 |
| Mar 16, 2026 | $36.39 | $36.63 | $35.97 | $36.00 | -1.69% | 9,567,400 |
| Mar 13, 2026 | $37.70 | $37.75 | $36.51 | $36.62 | -2.55% | 16,375,050 |
| Mar 12, 2026 | $35.75 | $37.68 | $35.51 | $37.58 | +9.34% | 25,159,620 |
| Mar 11, 2026 | $33.95 | $34.58 | $33.70 | $34.37 | +1.42% | 11,113,490 |
| Mar 10, 2026 | $34.62 | $35.18 | $33.19 | $33.89 | -1.22% | 22,301,910 |
| Mar 9, 2026 | $34.95 | $35.75 | $34.10 | $34.31 | +3.09% | 28,495,470 |
| Mar 6, 2026 | $35.00 | $35.15 | $32.95 | $33.28 | -1.30% | 19,447,180 |
| Mar 5, 2026 | $33.50 | $34.59 | $33.21 | $33.72 | +4.27% | 24,545,880 |
| Mar 4, 2026 | $32.00 | $32.39 | $31.04 | $32.34 | +5.20% | 13,279,490 |
| Mar 3, 2026 | $29.83 | $31.00 | $29.39 | $30.74 | +0.46% | 13,305,280 |
| Mar 2, 2026 | $30.70 | $31.56 | $30.14 | $30.60 | -0.42% | 13,479,050 |
| Feb 27, 2026 | $29.24 | $30.86 | $29.20 | $30.73 | +2.78% | 13,297,750 |
| Feb 26, 2026 | $29.99 | $30.05 | $29.21 | $29.90 | -0.40% | 9,211,207 |
| Feb 25, 2026 | $31.16 | $31.30 | $29.65 | $30.02 | -3.32% | 11,139,340 |
| Feb 24, 2026 | $30.64 | $31.47 | $30.51 | $31.05 | +2.48% | 10,487,420 |
| Feb 23, 2026 | $30.09 | $30.90 | $30.09 | $30.30 | -0.72% | 9,417,744 |
| Feb 20, 2026 | $30.97 | $31.07 | $29.49 | $30.52 | -2.77% | 17,925,080 |
| Feb 19, 2026 | $31.49 | $31.73 | $30.89 | $31.39 | -0.60% | 8,869,406 |
| Feb 18, 2026 | $31.65 | $32.48 | $31.44 | $31.58 | +0.51% | 10,919,040 |
| Feb 17, 2026 | $32.30 | $32.69 | $30.93 | $31.42 | -3.29% | 9,911,383 |
| Feb 13, 2026 | $32.62 | $33.15 | $32.32 | $32.49 | -0.49% | 10,184,110 |
| Feb 12, 2026 | $34.21 | $34.43 | $32.07 | $32.65 | -3.97% | 15,685,870 |
| Feb 11, 2026 | $33.70 | $34.77 | $33.51 | $34.00 | +1.19% | 12,754,850 |
| Feb 10, 2026 | $32.40 | $33.99 | $32.40 | $33.60 | +4.74% | 13,531,190 |
| Feb 9, 2026 | $31.50 | $32.54 | $31.02 | $32.08 | +0.94% | 10,275,430 |
| Feb 6, 2026 | $31.00 | $31.86 | $30.81 | $31.78 | +3.86% | 8,977,217 |
| Feb 5, 2026 | $31.90 | $32.23 | $30.16 | $30.60 | -5.56% | 15,877,490 |
| Feb 4, 2026 | $31.01 | $32.85 | $30.95 | $32.40 | +6.26% | 26,129,320 |
| Feb 3, 2026 | $28.90 | $31.15 | $28.81 | $30.49 | +5.57% | 21,848,230 |
| Feb 2, 2026 | $27.50 | $29.03 | $27.10 | $28.88 | +4.83% | 17,168,860 |
| Jan 30, 2026 | $27.29 | $28.00 | $26.92 | $27.55 | +1.44% | 18,949,360 |
| Jan 29, 2026 | $26.60 | $27.56 | $25.82 | $27.16 | -2.23% | 23,608,440 |
| Jan 28, 2026 | $28.10 | $28.15 | $27.20 | $27.78 | -0.11% | 17,825,470 |
| Jan 27, 2026 | $28.21 | $28.39 | $27.64 | $27.81 | -1.31% | 12,804,920 |
| Jan 26, 2026 | $28.37 | $28.56 | $27.97 | $28.18 | -0.25% | 8,707,085 |
| Jan 23, 2026 | $28.49 | $28.61 | $28.13 | $28.25 | -0.28% | 8,892,553 |
| Jan 22, 2026 | $28.61 | $29.09 | $28.27 | $28.33 | -0.28% | 11,409,370 |
| Jan 21, 2026 | $26.87 | $28.55 | $26.75 | $28.41 | +6.88% | 12,572,270 |
| Jan 20, 2026 | $26.55 | $27.17 | $26.31 | $26.58 | -3.59% | 11,465,580 |
| Jan 16, 2026 | $27.35 | $27.86 | $27.22 | $27.57 | -1.32% | 14,028,390 |
| Jan 15, 2026 | $28.29 | $28.36 | $27.21 | $27.94 | -1.13% | 9,559,293 |
| Jan 14, 2026 | $26.90 | $28.53 | $26.84 | $28.26 | +6.44% | 21,174,710 |
| Jan 13, 2026 | $26.64 | $27.07 | $26.47 | $26.55 | +0.19% | 10,247,850 |
| Jan 12, 2026 | $26.35 | $26.62 | $26.07 | $26.50 | +0.65% | 7,686,419 |
| Jan 9, 2026 | $26.32 | $26.49 | $25.74 | $26.33 | +1.58% | 8,765,061 |
| Jan 8, 2026 | $24.50 | $26.39 | $24.35 | $25.92 | +4.52% | 10,493,790 |
| Jan 7, 2026 | $25.53 | $25.61 | $24.55 | $24.80 | -2.82% | 8,259,877 |
| Jan 6, 2026 | $24.77 | $25.67 | $24.69 | $25.52 | +2.49% | 11,674,620 |
| Jan 5, 2026 | $24.25 | $25.15 | $24.18 | $24.90 | +2.60% | 13,203,150 |
| Jan 2, 2026 | $23.55 | $24.42 | $23.31 | $24.27 | +3.81% | 10,052,730 |
| Dec 31, 2025 | $23.46 | $23.72 | $23.30 | $23.38 | -0.55% | 8,939,827 |
| Dec 30, 2025 | $23.30 | $23.62 | $23.24 | $23.51 | +0.69% | 7,490,452 |
| Dec 29, 2025 | $23.19 | $23.36 | $22.98 | $23.35 | +0.26% | 10,431,040 |
| Dec 26, 2025 | $23.05 | $23.31 | $22.87 | $23.29 | +1.00% | 8,930,534 |
| Dec 24, 2025 | $22.95 | $23.08 | $22.87 | $23.06 | +0.70% | 3,448,734 |
| Dec 23, 2025 | $23.26 | $23.40 | $22.77 | $22.90 | -2.22% | 7,884,494 |
| Dec 22, 2025 | $23.33 | $23.74 | $23.27 | $23.42 | +0.69% | 10,433,070 |
| Dec 19, 2025 | $23.03 | $23.56 | $22.91 | $23.26 | +0.95% | 15,644,280 |
| Dec 18, 2025 | $22.81 | $23.25 | $22.75 | $23.04 | -0.13% | 11,153,210 |
| Dec 17, 2025 | $22.98 | $23.38 | $22.91 | $23.07 | +1.01% | 14,084,870 |
| Dec 16, 2025 | $23.21 | $23.25 | $22.52 | $22.84 | -2.60% | 17,492,000 |
| Dec 15, 2025 | $24.02 | $24.24 | $23.11 | $23.45 | -2.17% | 17,458,870 |
| Dec 12, 2025 | $24.70 | $24.89 | $23.93 | $23.97 | -2.48% | 9,613,329 |
| Dec 11, 2025 | $24.54 | $25.05 | $24.43 | $24.58 | -0.04% | 11,607,200 |
| Dec 10, 2025 | $23.19 | $24.70 | $23.18 | $24.59 | +6.40% | 11,997,200 |
| Dec 9, 2025 | $22.89 | $23.85 | $22.85 | $23.11 | +1.09% | 11,305,710 |
| Dec 8, 2025 | $22.90 | $23.25 | $22.76 | $22.86 | -0.44% | 11,723,750 |
| Dec 5, 2025 | $23.17 | $23.69 | $22.94 | $22.96 | +0.39% | 9,023,708 |
| Dec 4, 2025 | $23.85 | $23.93 | $22.75 | $22.87 | -3.75% | 10,415,790 |
| Dec 3, 2025 | $23.98 | $24.47 | $23.74 | $23.76 | -0.42% | 10,524,740 |
| Dec 2, 2025 | $23.87 | $24.09 | $23.41 | $23.86 | +0.08% | 10,733,790 |
| Dec 1, 2025 | $23.60 | $24.29 | $23.57 | $23.84 | -0.04% | 11,456,050 |
| Nov 28, 2025 | $23.73 | $24.02 | $23.59 | $23.85 | -0.25% | 7,253,900 |
| Nov 26, 2025 | $23.22 | $24.10 | $23.20 | $23.91 | +3.06% | 10,506,220 |
| Nov 25, 2025 | $22.76 | $23.35 | $22.63 | $23.20 | +2.97% | 14,209,660 |
| Nov 24, 2025 | $22.20 | $22.57 | $21.95 | $22.53 | +1.49% | 15,713,700 |
| Nov 21, 2025 | $21.28 | $22.45 | $21.24 | $22.20 | +5.97% | 19,595,100 |
| Nov 20, 2025 | $21.45 | $21.76 | $20.93 | $20.95 | -1.69% | 12,657,220 |
| Nov 19, 2025 | $21.88 | $21.99 | $21.16 | $21.31 | -2.47% | 13,044,150 |
| Nov 18, 2025 | $21.57 | $22.01 | $21.25 | $21.85 | +0.83% | 12,329,320 |
| Nov 17, 2025 | $22.82 | $22.82 | $21.62 | $21.67 | -5.49% | 13,080,810 |
| Nov 14, 2025 | $22.85 | $23.18 | $22.54 | $22.93 | -0.78% | 12,069,100 |
| Nov 13, 2025 | $22.15 | $23.16 | $22.07 | $23.11 | +4.19% | 18,599,300 |
| Nov 12, 2025 | $22.42 | $22.69 | $22.09 | $22.18 | -0.58% | 8,406,142 |
| Nov 11, 2025 | $22.23 | $22.49 | $22.07 | $22.31 | +0.95% | 9,556,855 |
| Nov 10, 2025 | $22.70 | $22.75 | $21.70 | $22.10 | -0.85% | 14,784,770 |
| Nov 7, 2025 | $22.20 | $22.48 | $21.88 | $22.29 | +0.32% | 13,745,940 |
| Nov 6, 2025 | $22.83 | $22.94 | $22.22 | $22.22 | -2.42% | 15,504,300 |
| Nov 5, 2025 | $22.71 | $23.22 | $22.62 | $22.77 | +0.80% | 12,998,590 |
| Nov 4, 2025 | $22.84 | $22.97 | $22.56 | $22.59 | -2.76% | 12,009,900 |
| Nov 3, 2025 | $23.59 | $23.69 | $22.92 | $23.23 | -2.60% | 13,200,130 |
| Oct 31, 2025 | $23.92 | $24.09 | $23.60 | $23.85 | +0.21% | 13,052,720 |
| Oct 30, 2025 | $24.37 | $24.50 | $23.78 | $23.80 | -4.26% | 11,446,630 |
| Oct 29, 2025 | $25.31 | $25.65 | $24.74 | $24.86 | -2.05% | 12,570,710 |
| Oct 28, 2025 | $25.52 | $25.54 | $24.79 | $25.38 | -1.36% | 11,767,540 |
| Oct 27, 2025 | $25.00 | $26.05 | $24.95 | $25.73 | +3.71% | 17,744,700 |
| Oct 24, 2025 | $24.74 | $24.90 | $24.20 | $24.81 | +1.22% | 14,496,650 |
| Oct 23, 2025 | $23.46 | $24.72 | $23.35 | $24.51 | +12.95% | 33,606,370 |
| Oct 22, 2025 | $21.75 | $22.01 | $21.57 | $21.70 | -0.23% | 12,026,070 |
| Oct 21, 2025 | $21.69 | $22.07 | $21.57 | $21.75 | +0.55% | 10,565,140 |
| Oct 20, 2025 | $21.99 | $22.09 | $21.44 | $21.63 | – | 10,342,650 |
Seasonality
DOW return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 2.9% | 2.1% | 2.5% | -3.1% | -5.3% | 1.0% | 0.9% | -3.3% | 2.6% | 5.1% | 0.6% |
| Months up | 3 of 7 | 3 of 7 | 4 of 7 | 3 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 7 | 4 of 7 |
| 2026 | 17.8% | 12.9% | 35.5% | -2.8% | -15.8% | -18.9% | 10.7% | 1.9% | -9.8% | 26.0% | ||
| 2025 | -2.7% | -0.6% | -8.4% | -12.4% | -7.1% | -4.5% | -12.0% | 7.3% | -6.9% | 4.0% | 1.5% | -2.0% |
| 2024 | -2.3% | 5.6% | 3.7% | -1.8% | 2.5% | -7.9% | 2.7% | -0.3% | 2.0% | -9.6% | -9.0% | -9.2% |
| 2023 | 17.8% | -2.4% | -4.2% | -0.8% | -9.1% | 9.2% | 6.0% | -2.1% | -5.5% | -6.2% | 8.5% | 6.0% |
| 2022 | 5.3% | -0.1% | 8.1% | 4.4% | 3.3% | -24.1% | 3.1% | -2.9% | -13.9% | 6.4% | 10.6% | -1.1% |
| 2021 | -6.5% | 15.5% | 7.8% | -2.3% | 10.6% | -7.5% | -1.8% | 2.3% | -8.5% | -2.8% | -0.7% | 3.3% |
| 2020 | -15.8% | -10.8% | -27.6% | 25.5% | 7.1% | 5.6% | 0.7% | 11.6% | 4.3% | -3.3% | 18.0% | 4.7% |
| 2019 | 9.9% | -16.4% | 5.5% | -1.8% | -10.5% | 11.8% | 6.0% | 7.1% | 2.5% |