$46.69 -0.70 (%) Dow Chemical Co - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOW historical data

Date Open High Low Close Volume
2/5/201647.4847.5046.4146.698,030,623
2/4/201646.9347.6446.7347.3913,177,298
2/3/201645.7347.0545.7046.7416,750,333
2/2/201644.1445.1842.8245.0316,411,007
2/1/201641.5842.7741.2242.588,717,159
1/29/201641.8342.0040.6942.0013,439,947
1/28/201642.0042.1440.7041.557,851,381
1/27/201642.5943.0341.3941.417,859,570
1/26/201642.3542.7641.4242.466,991,796
1/25/201642.8543.2842.0942.187,306,769
1/22/201643.0744.1442.4143.229,872,185
1/21/201641.3542.1440.7642.009,418,779
1/20/201641.5841.7440.2641.3214,888,369
1/19/201643.4843.5741.6542.0710,545,365
1/15/201642.8643.6242.2042.969,958,842
1/14/201643.6644.7043.0444.2414,201,696
1/13/201645.2245.2643.5343.639,176,119
1/12/201645.9545.9644.5744.799,812,830
1/11/201646.3646.5144.8045.4010,179,625
1/8/201647.0647.6046.1546.289,714,010
1/7/201647.5947.9746.2346.6412,243,825
1/6/201648.9848.9948.1548.4612,779,003
1/5/201650.1850.1849.0949.558,755,990
1/4/201650.2750.4649.3949.9312,240,312
12/31/201551.6152.0351.2851.484,665,783
12/30/201552.4552.5651.3351.669,719,782
12/29/201551.7253.0351.7252.795,773,506
12/28/201552.0752.2851.7452.236,816,054
12/24/201552.6652.7552.2552.313,170,307
12/23/201552.0352.6551.6652.536,561,557
12/22/201551.2752.0950.9651.509,734,224
12/21/201549.9150.9749.4050.9719,462,946
12/18/201550.2550.5549.4949.6319,351,191
12/17/201550.8951.3650.1950.2512,863,420
12/16/201550.9851.0249.0150.7220,475,763
12/15/201551.7552.0150.4250.5713,995,860
12/14/201552.4452.8550.6451.2922,243,942
12/11/201552.3853.9751.7653.3728,476,420
12/10/201556.2856.5854.3554.9126,739,075
12/9/201555.7157.1055.1656.9763,204,608
12/8/201551.1951.9250.2250.909,932,938
12/7/201553.0053.0051.6552.037,593,361
12/4/201551.9553.4451.8453.3110,230,151
12/3/201552.5352.8551.5451.866,405,494
12/2/201553.0253.5251.9652.298,808,401
12/1/201552.6353.5052.0653.4215,375,897
11/30/201552.0252.6351.9452.139,539,693
11/27/201551.7752.2351.6352.012,639,623
11/25/201553.2653.3850.9351.9214,480,236
11/24/201552.4553.6752.4553.387,921,233
11/23/201553.1753.5652.9553.006,463,617
11/20/201553.3953.6353.1653.326,825,899
11/19/201553.0053.5652.9253.3211,878,579
11/18/201551.6753.2951.6753.1610,798,384
11/17/201551.7952.2151.3351.656,849,936
11/16/201550.9951.7750.9751.655,406,111
11/13/201550.4951.2750.0551.147,386,645
11/12/201551.0651.4350.3850.439,729,172
11/11/201551.7552.0451.5851.706,508,717
11/10/201551.5352.0051.2451.719,708,871
11/9/201551.6951.9951.3851.707,570,061
11/6/201551.2852.2451.2651.847,036,441
11/5/201551.3551.8151.0651.619,401,005
11/4/201551.9852.1651.3351.3813,204,675
11/3/201551.3952.4951.1651.9810,321,624
11/2/201551.5751.8751.4051.5910,737,263
10/30/201551.1352.0650.7051.6712,244,063
10/29/201550.9951.4050.5950.9011,310,238
10/28/201550.9551.9250.5751.3715,161,719
10/27/201550.1350.7650.1150.6911,725,344
10/26/201550.2350.7550.0650.459,919,732
10/23/201550.6851.4550.2650.3216,661,044
10/22/201550.0851.4948.8249.9226,705,628
10/21/201547.7048.1847.3747.487,927,238
10/20/201547.3948.1247.2847.698,663,909
10/19/201547.1347.4746.9347.395,270,414
10/16/201547.7747.8047.1747.625,720,604
10/15/201547.3847.6246.6347.585,829,326
10/14/201546.4347.4446.2047.119,349,824
10/13/201546.1046.8246.0446.517,322,732
10/12/201546.9346.9746.1946.608,906,020
10/9/201547.9748.1246.8147.0813,867,095
10/8/201547.3048.0847.2847.799,525,448
10/7/201547.3547.8646.6347.4932,904,954
10/6/201546.4547.7646.2047.0819,005,948
10/5/201544.6446.5344.6446.3179,849,434
10/2/201542.6944.4942.1644.4517,259,315
10/1/201542.5943.1742.1542.9813,743,820
9/30/201541.1242.6041.1242.4035,885,504
9/29/201540.3140.6339.8440.5616,017,298
9/28/201541.5341.5739.9140.0228,265,616
9/25/201543.0543.0942.0542.3216,181,709
9/24/201542.1742.7041.1942.4921,689,046
9/23/201543.6543.7742.5042.5813,851,050
9/22/201543.2843.6743.0643.6020,783,868
9/21/201543.7044.3443.5644.0221,438,806
9/18/201543.7044.0143.0143.3126,416,996
9/17/201544.7745.3044.0744.2214,409,367
9/16/201543.7045.0443.6544.9812,885,892
9/15/201543.1043.9143.1043.6117,318,433
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center