Dow (DOW) | Historique des prix et rendements | 1980 - 2026
Dow Inc. Large-cap Basic Materials
Graphique historique des prix Dow
Données historiques des prix Dow
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $35,40 | +1,96% | $34,69 | $35,71 | $34,68 | 7,7M |
| 2 juin 2026 | $34,72 | +0,09% | $34,56 | $34,92 | $34,26 | 11,2M |
| 1 juin 2026 | $34,69 | +2,79% | $34,25 | $35,41 | $34,21 | 10,4M |
| 29 mai 2026 | $33,75 | -2,93% | $34,48 | $34,52 | $33,44 | 17,2M |
| 28 mai 2026 | $34,77 | +0,81% | $34,89 | $35,54 | $34,44 | 12,5M |
| 27 mai 2026 | $34,49 | -2,24% | $34,60 | $34,89 | $34,08 | 16,0M |
| 26 mai 2026 | $35,28 | -2,03% | $36,21 | $36,30 | $35,02 | 14,1M |
| 22 mai 2026 | $36,01 | +0,28% | $36,15 | $36,60 | $35,56 | 9,0M |
| 21 mai 2026 | $35,91 | -0,99% | $36,58 | $37,35 | $35,56 | 12,8M |
| 20 mai 2026 | $36,27 | -3,90% | $37,58 | $37,89 | $35,92 | 15,3M |
| 19 mai 2026 | $37,74 | -2,13% | $38,71 | $38,88 | $37,21 | 10,6M |
| 18 mai 2026 | $38,56 | -0,49% | $38,47 | $38,81 | $37,88 | 7,2M |
| 15 mai 2026 | $38,75 | -0,08% | $39,00 | $39,42 | $38,61 | 9,2M |
| 14 mai 2026 | $38,78 | -0,15% | $38,73 | $39,08 | $38,55 | 5,6M |
| 13 mai 2026 | $38,84 | -1,50% | $40,01 | $40,17 | $38,81 | 8,4M |
| 12 mai 2026 | $39,43 | +1,73% | $38,99 | $39,85 | $38,54 | 8,8M |
| 11 mai 2026 | $38,76 | +5,13% | $37,50 | $38,82 | $37,49 | 9,4M |
| 8 mai 2026 | $36,87 | -1,21% | $37,51 | $37,65 | $36,72 | 9,8M |
| 7 mai 2026 | $37,32 | -3,06% | $37,55 | $37,76 | $36,86 | 17,3M |
| 6 mai 2026 | $38,50 | -5,64% | $38,07 | $38,91 | $37,58 | 17,9M |
| 5 mai 2026 | $40,80 | +0,54% | $40,44 | $41,47 | $40,31 | 7,1M |
| 4 mai 2026 | $40,58 | +0,72% | $40,74 | $40,99 | $39,62 | 8,8M |
| 1 mai 2026 | $40,29 | -0,49% | $40,94 | $41,46 | $39,43 | 9,2M |
| 30 avr. 2026 | $40,49 | +2,38% | $39,40 | $40,85 | $38,88 | 15,9M |
| 29 avr. 2026 | $39,55 | +4,05% | $38,59 | $39,70 | $38,51 | 11,7M |
| 28 avr. 2026 | $38,01 | -0,24% | $38,90 | $39,10 | $37,85 | 9,3M |
| 27 avr. 2026 | $38,10 | -1,45% | $39,50 | $39,72 | $37,38 | 11,2M |
| 24 avr. 2026 | $38,66 | +0,34% | $38,94 | $39,49 | $37,93 | 12,7M |
| 23 avr. 2026 | $38,53 | -0,72% | $39,38 | $40,05 | $36,72 | 23,0M |
| 22 avr. 2026 | $38,81 | +1,31% | $38,50 | $39,00 | $38,29 | 14,7M |
| 21 avr. 2026 | $38,31 | +4,19% | $36,88 | $38,33 | $36,88 | 13,6M |
| 20 avr. 2026 | $36,77 | +3,29% | $36,04 | $37,28 | $35,92 | 12,4M |
| 17 avr. 2026 | $35,60 | -10,82% | $36,29 | $36,55 | $34,80 | 27,3M |
| 16 avr. 2026 | $39,92 | +2,78% | $39,50 | $40,01 | $39,18 | 11,3M |
| 15 avr. 2026 | $38,84 | -0,82% | $39,15 | $39,42 | $38,72 | 9,4M |
| 14 avr. 2026 | $39,16 | -2,37% | $39,70 | $39,72 | $38,15 | 13,1M |
| 13 avr. 2026 | $40,11 | +2,82% | $40,00 | $40,62 | $39,78 | 9,5M |
| 10 avr. 2026 | $39,01 | +2,55% | $38,50 | $39,12 | $38,24 | 10,9M |
| 9 avr. 2026 | $38,04 | -3,16% | $39,60 | $40,60 | $37,90 | 18,5M |
| 8 avr. 2026 | $39,28 | -5,14% | $36,62 | $39,35 | $35,75 | 27,1M |
| 7 avr. 2026 | $41,41 | +2,10% | $40,84 | $42,05 | $40,66 | 14,3M |
| 6 avr. 2026 | $40,56 | -2,03% | $40,45 | $41,07 | $39,94 | 13,1M |
| 2 avr. 2026 | $41,40 | +1,74% | $42,12 | $42,37 | $40,80 | 13,4M |
| 1 avr. 2026 | $40,69 | -2,30% | $41,59 | $41,76 | $39,58 | 21,9M |
| 31 mars 2026 | $41,65 | -0,53% | $41,68 | $42,74 | $40,86 | 21,1M |
| 30 mars 2026 | $41,87 | +2,57% | $41,62 | $42,50 | $41,21 | 15,3M |
| 27 mars 2026 | $40,82 | +3,42% | $39,63 | $41,06 | $39,31 | 12,3M |
| 26 mars 2026 | $39,47 | -0,38% | $39,62 | $40,19 | $39,22 | 9,7M |
| 25 mars 2026 | $39,62 | +3,42% | $38,30 | $39,69 | $38,00 | 12,2M |
| 24 mars 2026 | $38,31 | +6,30% | $36,23 | $38,47 | $36,23 | 16,4M |
| 23 mars 2026 | $36,04 | -1,66% | $35,92 | $36,69 | $35,55 | 15,0M |
| 20 mars 2026 | $36,65 | -2,24% | $37,82 | $38,32 | $36,48 | 15,5M |
| 19 mars 2026 | $37,49 | -0,53% | $38,01 | $38,58 | $37,07 | 13,8M |
| 18 mars 2026 | $37,69 | +2,11% | $37,50 | $38,26 | $37,05 | 15,3M |
| 17 mars 2026 | $36,91 | +2,53% | $36,18 | $37,57 | $36,03 | 14,3M |
| 16 mars 2026 | $36,00 | -1,69% | $36,39 | $36,63 | $35,97 | 9,6M |
| 13 mars 2026 | $36,62 | -2,55% | $37,70 | $37,75 | $36,51 | 16,4M |
| 12 mars 2026 | $37,58 | +9,34% | $35,75 | $37,68 | $35,51 | 25,2M |
| 11 mars 2026 | $34,37 | +1,42% | $33,95 | $34,58 | $33,70 | 11,1M |
| 10 mars 2026 | $33,89 | -1,22% | $34,62 | $35,18 | $33,19 | 22,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $33,75 | -6,28% | $36,21 | $36,30 | $33,44 | 59,8M |
| 18 mai 2026 | $36,01 | -7,07% | $38,47 | $38,88 | $35,56 | 56,5M |
| 11 mai 2026 | $38,75 | +5,10% | $37,50 | $40,17 | $37,49 | 41,4M |
| 4 mai 2026 | $36,87 | -8,49% | $40,74 | $41,47 | $36,72 | 60,9M |
| 27 avr. 2026 | $40,29 | +4,22% | $39,50 | $41,46 | $37,38 | 57,3M |
| 20 avr. 2026 | $38,66 | +8,60% | $36,04 | $40,05 | $35,92 | 76,3M |
| 13 avr. 2026 | $35,60 | -8,74% | $40,00 | $40,62 | $34,80 | 70,6M |
| 6 avr. 2026 | $39,01 | -5,77% | $40,45 | $42,05 | $35,75 | 83,9M |
| 30 mars 2026 | $41,40 | +1,42% | $41,62 | $42,74 | $39,58 | 71,7M |
| 23 mars 2026 | $40,82 | +11,38% | $35,92 | $41,06 | $35,55 | 65,6M |
| 16 mars 2026 | $36,65 | +0,08% | $36,39 | $38,58 | $35,97 | 68,4M |
| 9 mars 2026 | $36,62 | +10,04% | $34,95 | $37,75 | $33,19 | 103,4M |
| 2 mars 2026 | $33,28 | +8,30% | $30,70 | $35,15 | $29,39 | 84,1M |
| 23 févr. 2026 | $30,73 | +0,69% | $30,09 | $31,47 | $29,20 | 53,6M |
| 16 févr. 2026 | $30,52 | -6,06% | $32,30 | $32,69 | $29,49 | 47,6M |
| 9 févr. 2026 | $32,49 | +2,23% | $31,50 | $34,77 | $31,02 | 62,4M |
| 2 févr. 2026 | $31,78 | +15,35% | $27,50 | $32,85 | $27,10 | 90,0M |
| 26 janv. 2026 | $27,55 | -2,48% | $28,37 | $28,56 | $25,82 | 81,9M |
| 19 janv. 2026 | $28,25 | +2,47% | $26,55 | $29,09 | $26,31 | 44,3M |
| 12 janv. 2026 | $27,57 | +4,71% | $26,35 | $28,52 | $26,07 | 62,7M |
| 5 janv. 2026 | $26,33 | +8,49% | $24,25 | $26,49 | $24,18 | 52,4M |
| 29 déc. 2025 | $24,27 | +4,21% | $23,19 | $24,42 | $22,98 | 36,9M |
| 22 déc. 2025 | $23,29 | +0,13% | $23,33 | $23,74 | $22,77 | 30,7M |
| 15 déc. 2025 | $23,26 | -2,96% | $24,02 | $24,24 | $22,52 | 75,8M |
| 8 déc. 2025 | $23,97 | +4,40% | $22,90 | $25,05 | $22,76 | 56,2M |
| 1 déc. 2025 | $22,96 | -3,73% | $23,60 | $24,47 | $22,75 | 52,2M |
| 24 nov. 2025 | $23,85 | +7,43% | $22,20 | $24,10 | $21,95 | 47,7M |
| 17 nov. 2025 | $22,20 | -3,18% | $22,82 | $22,82 | $20,93 | 70,7M |
| 10 nov. 2025 | $22,93 | +2,87% | $22,70 | $23,18 | $21,70 | 63,4M |
| 3 nov. 2025 | $22,29 | -6,54% | $23,59 | $23,69 | $21,88 | 67,5M |
| 27 oct. 2025 | $23,85 | -3,87% | $25,00 | $26,05 | $23,60 | 66,6M |
| 20 oct. 2025 | $24,81 | +13,34% | $21,99 | $24,90 | $21,44 | 81,0M |
| 13 oct. 2025 | $21,89 | +6,00% | $21,00 | $22,57 | $20,89 | 52,6M |
| 6 oct. 2025 | $20,65 | -13,31% | $23,83 | $23,89 | $20,65 | 73,2M |
| 30 sept. 2025 | $22,93 | +0,17% | $22,78 | $22,96 | $22,31 | 14,4M |
| 29 sept. 2025 | $23,82 | +3,75% | $23,24 | $24,03 | $22,31 | 65,0M |
| 22 sept. 2025 | $22,96 | -2,26% | $23,35 | $23,70 | $22,17 | 64,9M |
| 15 sept. 2025 | $23,49 | -6,19% | $25,22 | $25,77 | $23,35 | 73,5M |
| 8 sept. 2025 | $25,04 | +2,20% | $24,34 | $25,49 | $23,12 | 78,4M |
| 1 sept. 2025 | $24,50 | -0,53% | $24,23 | $24,92 | $23,20 | 53,8M |
| 25 août 2025 | $24,63 | -1,91% | $25,00 | $25,08 | $24,24 | 48,9M |
| 18 août 2025 | $25,11 | +7,49% | $23,30 | $25,24 | $23,22 | 63,7M |
| 11 août 2025 | $23,36 | +10,08% | $21,28 | $23,85 | $20,40 | 75,3M |
| 4 août 2025 | $21,22 | -2,62% | $21,87 | $22,78 | $21,16 | 84,1M |
| 28 juil. 2025 | $21,79 | -14,58% | $25,33 | $26,13 | $21,79 | 93,9M |
| 21 juil. 2025 | $25,51 | -9,99% | $28,59 | $30,88 | $24,37 | 140,2M |
| 14 juil. 2025 | $28,34 | -4,09% | $29,25 | $29,40 | $27,60 | 47,8M |
| 7 juil. 2025 | $29,55 | +3,83% | $28,01 | $30,93 | $27,08 | 71,2M |
| 30 juin 2025 | $28,46 | +5,41% | $26,90 | $28,78 | $26,37 | 53,2M |
| 23 juin 2025 | $27,00 | -2,74% | $27,20 | $27,87 | $26,61 | 84,6M |
| 16 juin 2025 | $27,76 | -7,16% | $30,34 | $30,61 | $27,52 | 54,3M |
| 9 juin 2025 | $29,90 | +4,73% | $28,80 | $31,18 | $28,78 | 47,3M |
| 2 juin 2025 | $28,55 | +2,92% | $27,66 | $28,84 | $26,49 | 47,2M |
| 26 mai 2025 | $27,74 | -2,05% | $28,85 | $29,09 | $27,43 | 40,7M |
| 19 mai 2025 | $28,32 | -6,19% | $29,65 | $30,29 | $27,91 | 34,4M |
| 12 mai 2025 | $30,19 | +2,41% | $31,65 | $32,39 | $29,40 | 39,1M |
| 5 mai 2025 | $29,48 | -3,09% | $29,91 | $30,00 | $28,27 | 41,5M |
| 28 avr. 2025 | $30,42 | +1,33% | $30,25 | $31,06 | $29,71 | 45,8M |
| 21 avr. 2025 | $30,02 | +6,64% | $28,17 | $30,75 | $27,71 | 53,0M |
| 14 avr. 2025 | $28,15 | -0,98% | $29,15 | $29,45 | $27,23 | 40,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $33,75 | -16,65% | $40,94 | $41,47 | $33,44 | 227,7M |
| 1 avr. 2026 | $40,49 | -2,79% | $41,59 | $42,37 | $34,80 | 314,1M |
| 1 mars 2026 | $41,65 | +35,54% | $30,70 | $42,74 | $29,39 | 357,9M |
| 1 févr. 2026 | $30,73 | +11,54% | $27,50 | $34,77 | $27,10 | 253,6M |
| 1 janv. 2026 | $27,55 | +17,84% | $23,55 | $29,09 | $23,31 | 251,4M |
| 1 déc. 2025 | $23,38 | -1,97% | $23,60 | $25,05 | $22,52 | 241,8M |
| 1 nov. 2025 | $23,85 | 0,00% | $23,59 | $24,10 | $20,93 | 249,3M |
| 1 oct. 2025 | $23,85 | +4,01% | $22,90 | $26,05 | $20,65 | 312,2M |
| 30 sept. 2025 | $22,93 | +0,17% | $22,78 | $22,96 | $22,31 | 14,4M |
| 29 sept. 2025 | $22,89 | -0,30% | $23,24 | $23,25 | $22,72 | 11,8M |
| 1 sept. 2025 | $22,93 | -6,90% | $24,23 | $25,77 | $22,17 | 296,7M |
| 1 août 2025 | $24,63 | +5,75% | $23,00 | $25,24 | $20,40 | 297,2M |
| 1 juil. 2025 | $23,29 | -12,05% | $26,43 | $30,93 | $22,94 | 369,6M |
| 1 juin 2025 | $26,48 | -4,54% | $27,66 | $31,18 | $26,38 | 245,1M |
| 1 mai 2025 | $27,74 | -9,32% | $30,68 | $32,39 | $27,43 | 171,4M |
| 1 avr. 2025 | $30,59 | -12,40% | $34,48 | $35,17 | $25,06 | 254,5M |
| 1 mars 2025 | $34,92 | -8,37% | $38,67 | $38,69 | $33,93 | 158,4M |
| 1 févr. 2025 | $38,11 | -2,41% | $38,20 | $40,09 | $36,66 | 137,7M |
| 1 janv. 2025 | $39,05 | -2,69% | $40,33 | $42,17 | $37,49 | 144,7M |
| 1 déc. 2024 | $40,13 | -9,23% | $44,28 | $44,55 | $38,85 | 179,9M |
| 1 nov. 2024 | $44,21 | -10,47% | $49,50 | $49,72 | $43,33 | 160,3M |
| 1 oct. 2024 | $49,38 | -9,61% | $54,57 | $55,62 | $49,14 | 99,4M |
| 1 sept. 2024 | $54,63 | +1,96% | $52,72 | $55,67 | $49,52 | 91,5M |
| 1 août 2024 | $53,58 | -1,63% | $54,68 | $55,02 | $50,40 | 81,6M |
| 1 juil. 2024 | $54,47 | +2,68% | $53,00 | $55,97 | $50,48 | 83,2M |
| 1 juin 2024 | $53,05 | -7,95% | $57,55 | $57,59 | $52,25 | 103,3M |
| 1 mai 2024 | $57,63 | +1,28% | $57,04 | $60,19 | $56,39 | 80,9M |
| 1 avr. 2024 | $56,90 | -1,78% | $57,86 | $60,69 | $55,06 | 94,3M |
| 1 mars 2024 | $57,93 | +3,67% | $55,87 | $58,74 | $55,48 | 123,0M |
| 1 févr. 2024 | $55,88 | +4,25% | $53,91 | $56,82 | $52,36 | 92,9M |
| 1 janv. 2024 | $53,60 | -2,26% | $54,74 | $55,68 | $52,04 | 97,0M |
| 1 déc. 2023 | $54,84 | +5,97% | $51,80 | $55,90 | $50,46 | 82,1M |
| 1 nov. 2023 | $51,75 | +7,05% | $48,24 | $51,97 | $47,60 | 83,6M |
| 1 oct. 2023 | $48,34 | -6,25% | $51,29 | $52,05 | $47,26 | 92,5M |
| 1 sept. 2023 | $51,56 | -5,50% | $55,03 | $55,56 | $50,08 | 81,9M |
| 1 août 2023 | $54,56 | -3,38% | $56,25 | $56,42 | $52,81 | 89,1M |
| 1 juil. 2023 | $56,47 | +6,03% | $53,25 | $56,49 | $51,76 | 102,2M |
| 1 juin 2023 | $53,26 | +9,18% | $49,00 | $54,34 | $48,51 | 100,1M |
| 1 mai 2023 | $48,78 | -10,33% | $54,46 | $54,91 | $48,34 | 91,8M |
| 1 avr. 2023 | $54,40 | -0,77% | $55,22 | $57,74 | $52,21 | 89,1M |
| 1 mars 2023 | $54,82 | -4,16% | $57,29 | $58,75 | $49,20 | 122,5M |
| 1 févr. 2023 | $57,20 | -3,62% | $59,28 | $60,88 | $56,06 | 83,7M |
| 1 janv. 2023 | $59,35 | +17,78% | $50,60 | $59,45 | $50,31 | 117,4M |
| 1 déc. 2022 | $50,39 | -1,14% | $51,25 | $52,83 | $48,76 | 90,7M |
| 1 nov. 2022 | $50,97 | +9,05% | $47,42 | $53,44 | $45,97 | 113,8M |
| 1 oct. 2022 | $46,74 | +6,40% | $44,94 | $48,55 | $42,91 | 133,3M |
| 1 sept. 2022 | $43,93 | -13,86% | $50,46 | $51,79 | $43,04 | 137,7M |
| 1 août 2022 | $51,00 | -4,15% | $52,58 | $56,42 | $50,58 | 126,8M |
| 1 juil. 2022 | $53,21 | +3,10% | $50,91 | $53,79 | $48,27 | 115,6M |
| 1 juin 2022 | $51,61 | -24,08% | $68,65 | $69,79 | $50,42 | 137,1M |
| 1 mai 2022 | $67,98 | +2,23% | $67,15 | $70,78 | $65,28 | 119,9M |
| 1 avr. 2022 | $66,50 | +4,36% | $64,29 | $71,86 | $60,03 | 105,6M |
| 1 mars 2022 | $63,72 | +8,07% | $59,12 | $64,94 | $56,27 | 132,5M |
| 1 févr. 2022 | $58,96 | -1,29% | $59,80 | $62,91 | $57,52 | 106,4M |
| 1 janv. 2022 | $59,73 | +5,31% | $57,20 | $61,29 | $54,60 | 126,2M |
| 1 déc. 2021 | $56,72 | +3,26% | $55,49 | $57,83 | $52,07 | 118,9M |
| 1 nov. 2021 | $54,93 | -1,86% | $56,01 | $60,82 | $54,41 | 111,1M |
| 1 oct. 2021 | $55,97 | -2,76% | $57,67 | $61,17 | $55,66 | 132,0M |
| 1 sept. 2021 | $57,56 | -8,49% | $62,83 | $63,36 | $55,21 | 120,2M |
| 1 août 2021 | $62,90 | +1,19% | $62,30 | $65,86 | $60,15 | 81,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $33,75 | +44,35% | $0,35 | +45,84% | $23,55 | $42,74 | $23,31 | 1,4B |
| 2025 | $23,38 | -41,74% | $2,10 | -36,53% | $40,33 | $42,17 | $20,40 | 2,9B |
| 2024 | $40,13 | -26,82% | $2,80 | -21,70% | $54,74 | $60,69 | $38,85 | 1,3B |
| 2023 | $54,84 | +8,83% | $2,80 | +14,36% | $50,60 | $60,88 | $47,26 | 1,1B |
| 2022 | $50,39 | -11,16% | $2,80 | -6,26% | $57,20 | $71,86 | $42,91 | 1,4B |
| 2021 | $56,72 | +2,20% | $2,80 | +7,22% | $55,82 | $71,38 | $51,33 | 1,2B |
| 2020 | $55,50 | +1,41% | $2,80 | +6,48% | $55,23 | $58,18 | $21,95 | 1,4B |
| 2019 | $54,73 | -17,88% | $2,10 | -13,90% | $52,75 | $60,52 | $40,44 | 936,7M |
| 2017 | $66,65 | +16,48% | - | +16,48% | $57,20 | $67,50 | $56,52 | 964,3M |
| 2016 | $57,22 | +11,15% | - | +11,15% | $50,27 | $59,33 | $40,26 | 1,8B |
| 2015 | $51,48 | +12,87% | - | +12,87% | $45,69 | $57,10 | $35,11 | 2,6B |
| 2014 | $45,61 | +2,73% | - | +2,73% | $44,20 | $54,97 | $41,45 | 2,3B |
| 2013 | $44,40 | +37,33% | - | +37,33% | $32,99 | $44,99 | $29,81 | 1,9B |
| 2012 | $32,33 | +12,41% | - | +12,41% | $29,28 | $36,08 | $27,45 | 2,3B |
| 2011 | $28,76 | -15,76% | - | -15,76% | $34,49 | $42,23 | $20,61 | 2,5B |
| 2010 | $34,14 | +23,56% | - | +23,56% | $28,20 | $34,50 | $22,42 | 2,6B |
| 2009 | $27,63 | +83,10% | - | +83,10% | $15,18 | $29,50 | $5,89 | 4,6B |
| 2008 | $15,09 | -61,72% | - | -61,72% | $39,22 | $43,43 | $14,93 | 2,4B |
| 2007 | $39,42 | -1,20% | - | -1,20% | $40,00 | $47,96 | $38,89 | 1,6B |
| 2006 | $39,90 | -8,95% | - | -8,95% | $44,07 | $45,15 | $33,00 | 1,2B |
| 2005 | $43,82 | -11,49% | - | -11,49% | $49,88 | $56,75 | $40,18 | 1,1B |
| 2004 | $49,51 | +19,10% | - | +19,10% | $41,57 | $51,34 | $36,35 | 839,1M |
| 2003 | $41,57 | +39,97% | - | +39,97% | $29,95 | $42,00 | $24,83 | 836,8M |
| 2002 | $29,70 | -12,08% | - | -12,08% | $34,00 | $37,00 | $23,66 | 924,1M |
| 2001 | $33,78 | -7,76% | - | -7,76% | $35,06 | $39,67 | $25,06 | 680,5M |
| 2000 | $36,62 | -17,78% | - | -17,78% | $44,62 | $47,17 | $23,00 | 841,0M |
| 1999 | $44,54 | +46,95% | - | +46,95% | $30,33 | $46,00 | $28,50 | 722,7M |
| 1998 | $30,31 | -10,40% | - | -10,40% | $33,67 | $33,81 | $24,90 | 523,5M |
| 1997 | $33,83 | +29,52% | - | +29,52% | $26,04 | $34,21 | $25,25 | 540,3M |
| 1996 | $26,12 | +11,53% | - | +11,53% | $23,42 | $30,83 | $22,75 | 573,4M |
| 1995 | $23,42 | +4,46% | - | +4,46% | $22,25 | $26,00 | $20,46 | 662,3M |
| 1994 | $22,42 | +18,50% | - | +18,50% | $18,87 | $26,42 | $18,83 | 552,2M |
| 1993 | $18,92 | -0,84% | - | -0,84% | $19,12 | $20,67 | $16,33 | 420,0M |
| 1992 | $19,08 | +6,47% | - | +6,47% | $17,83 | $20,96 | $17,00 | 379,0M |
| 1991 | $17,92 | +13,20% | - | +13,20% | $15,67 | $19,33 | $14,71 | 442,7M |
| 1990 | $15,83 | -33,46% | - | -33,46% | $24,50 | $25,25 | $12,33 | 561,3M |
| 1989 | $23,79 | +22,00% | - | +22,00% | $19,33 | $24,08 | $18,50 | 757,6M |
| 1988 | $19,50 | -2,50% | - | -2,50% | $20,50 | $20,89 | $17,06 | 759,7M |
| 1987 | $20,00 | +53,85% | - | +53,85% | $13,33 | $24,36 | $13,06 | 936,9M |
| 1986 | $13,00 | +42,70% | - | +42,70% | $8,94 | $13,72 | $8,86 | 690,3M |
| 1985 | $9,11 | +49,10% | - | +49,10% | $6,03 | $9,31 | $6,00 | 541,4M |
| 1984 | $6,11 | -17,65% | - | -17,65% | $7,28 | $7,67 | $5,72 | 407,2M |
| 1983 | $7,42 | +29,04% | - | +29,04% | $5,61 | $8,53 | $5,56 | 438,8M |
| 1982 | $5,75 | -1,37% | - | -1,37% | $5,83 | $6,42 | $4,36 | 335,7M |
| 1981 | $5,83 | -18,35% | - | -18,35% | $7,28 | $8,67 | $5,19 | 246,2M |
| 1980 | $7,14 | 0,00% | - | 0,00% | $6,94 | $8,50 | $6,28 | 173,3M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Dow a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Dow Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Dow
DOW
|
27,86B Large-cap | -1,59 % | -14,44 % | 13,46 % | 45,52 % | 43,06 % | 21,67 % | -34,61 % | -52,04 % | -36,51 % | -4,12 % | -17,36 % |
|
Olin
OLN
|
2,99B Mid-cap | -0,77 % | -9,62 % | 2,05 % | 22,08 % | 20,32 % | 33,28 % | -49,62 % | -48,27 % | 13,17 % | 17,11 % | 43,96 % |
|
Tronox Holdings plc
TROX
|
1,61B Small-cap | 11,37 % | -14,80 % | 15,29 % | 121,30 % | 99,53 % | 39,96 % | -33,31 % | -66,82 % | 51,72 % | -70,77 % | -55,96 % |
|
Huntsman
HUN
|
2,36B Mid-cap | 1,70 % | 5,41 % | 21,87 % | 44,69 % | 47,11 % | 37,79 % | -40,11 % | -45,66 % | -1,48 % | -15,43 % | -17,30 % |
|
Methanex
MEOH
|
4,67B Mid-cap | 3,11 % | -4,39 % | 18,02 % | 66,43 % | 52,21 % | 81,07 % | 34,01 % | 60,69 % | 82,13 % | 90,03 % | 149,05 % |
|
Celanese
CE
|
7,30B Mid-cap | 5,54 % | -19,60 % | 11,14 % | 32,96 % | 31,10 % | 0,57 % | -53,68 % | -68,06 % | -24,82 % | 9,84 % | 159,68 % |
Calculez vos rendements d'investissement Dow
Analyse de performance d'investissement à long terme
Dow stock price in May 2016 was $53,16, A $1 000,00 lump sum investment in Dow made 10 years ago would be worth approximately $1 014,86 today, representing a positive return of 1,49 %. This translates to an annualized return (CAGR) of 0,15 %. During this period, Dow paid out $18,55 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 014,86
Rendement annuel (TCAC)
0,15 %
Total des dividendes
$348,95
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Dow (DOW) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Dow a délivré un rendement total de 21,7%.
- Plus haut 52 semaines a atteint 42,74 $ le N/A.
- Plus bas 52 semaines a touché 20,40 $ le N/A.
- Prix actuel se négocie à 35,40 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Dow (DOW) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Dow (dow) aurait grandi à approximativement 4 796,00 $ en date du June 4, 2026, représentant un rendement total de -52,0%.
Cela représente un taux de croissance annuel composé (TCAC) de -13,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Dow se compare-t-il au secteur Basic Materials ?
Dow (dow) a délivré un rendement annualisé de -4,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Dow aurait grandi à 6 349,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Dow ?
Dow (dow) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 21,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Dow a historiquement atteinte ?
Dow (dow) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+21,7%)
Rendements négatifs : 3 years (-34,6%), 5 years (-52,0%), 10 years (-36,5%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.