$44.55 0.00 (%) Dow Chemical Co - NYSE

Dec. 17, 2014 | 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
12/17/201443.0044.9342.8544.5517,215,958
12/16/201443.1244.7342.5742.7116,256,657
12/15/201443.6143.7842.8543.4515,666,530
12/12/201445.7045.7243.1043.3522,908,809
12/11/201446.8146.8945.8446.018,420,414
12/10/201447.6447.7145.9246.3414,102,882
12/9/201447.7248.2446.9248.1810,943,275
12/8/201450.0750.2348.1248.3812,484,380
12/5/201450.0450.7849.9650.168,608,569
12/4/201449.0749.9049.0449.775,086,243
12/3/201448.8349.6748.7449.428,070,463
12/2/201448.1449.0048.1048.819,236,682
12/1/201448.3548.9847.3648.1212,783,599
11/28/201450.1850.2548.4848.6713,310,511
11/26/201451.3951.7950.9451.765,729,990
11/25/201452.3652.4851.3951.397,953,751
11/24/201452.4952.8052.1052.2610,190,598
11/21/201453.2853.8052.3152.8414,188,311
11/20/201451.0051.5550.6351.486,442,816
11/19/201452.1152.4051.2951.487,495,463
11/18/201451.0952.1850.9352.0713,732,768
11/17/201451.3951.4450.7551.125,915,957
11/14/201450.5451.5150.2651.3714,319,605
11/13/201450.3851.3549.1649.9616,645,308
11/12/201450.2750.9749.6949.9012,597,476
11/11/201449.5549.9949.2149.525,204,898
11/10/201449.5749.8449.1749.486,965,010
11/7/201449.8450.1349.3049.506,675,506
11/6/201449.1249.9048.8649.8112,584,177
11/5/201448.1949.2047.9249.168,465,077
11/4/201448.7549.2247.5147.5812,082,835
11/3/201449.3049.9548.9849.138,698,003
10/31/201448.7549.4448.4449.4011,397,637
10/30/201447.4248.6647.1848.258,955,503
10/29/201447.9548.1046.8047.3818,310,117
10/28/201447.2748.0047.0947.9811,217,730
10/27/201447.5547.7446.2846.4918,949,710
10/24/201447.6348.2246.9748.2110,573,514
10/23/201448.7748.9547.4047.6813,676,066
10/22/201450.0650.1947.5047.6118,448,168
10/21/201447.1048.5247.0248.2118,566,520
10/20/201446.1546.7446.0546.518,238,494
10/17/201445.4646.6945.4146.0518,513,144
10/16/201443.2545.0242.9644.7616,287,387
10/15/201443.0344.2441.4544.0929,099,375
10/14/201445.1345.7243.7743.9329,068,898
10/13/201447.4447.7744.7744.8922,663,984
10/10/201447.1848.1546.5447.5717,911,260
10/9/201449.9950.1047.5748.2317,858,005
10/8/201449.3650.0548.5450.0014,720,315
10/7/201450.3050.3649.4849.507,290,481
10/6/201450.9751.0950.3650.506,390,535
10/3/201450.5851.0150.4550.627,425,022
10/2/201449.6050.5748.5150.4213,719,987
10/1/201452.2452.3050.2850.4514,802,634
9/30/201453.3453.8052.4452.4413,830,309
9/29/201453.1053.6352.8353.426,773,783
9/26/201452.7853.6752.7853.5710,304,332
9/25/201453.4853.6752.8353.139,506,284
9/24/201453.0153.7452.8953.528,835,167
9/23/201452.7553.3552.7552.796,167,950
9/22/201453.3053.6552.7552.868,162,190
9/19/201453.9254.3353.3553.4919,790,716
9/18/201454.4754.5853.5753.598,739,572
9/17/201453.9154.5053.7054.1514,675,545
9/16/201453.0353.8053.0053.487,814,966
9/15/201452.7053.2952.4353.046,785,139
9/12/201453.0453.4052.3852.677,772,107
9/11/201452.9053.0452.3752.889,617,582
9/10/201453.3453.4652.9953.367,230,788
9/9/201454.3054.3053.3753.466,089,753
9/8/201454.7754.9454.2654.316,391,546
9/5/201454.3154.9254.2054.8010,364,425
9/4/201453.9754.9753.8754.2910,109,224
9/3/201453.7054.2553.6553.907,805,559
9/2/201453.5653.6453.2553.554,842,309
8/29/201453.7753.8753.4953.554,223,690
8/28/201453.5353.8253.2353.644,924,047
8/27/201453.2853.9353.0953.646,567,156
8/26/201453.1353.2852.9253.103,683,730
8/25/201453.1953.4053.0053.132,900,656
8/22/201453.0053.2752.8553.113,351,892
8/21/201453.3353.4753.0553.073,637,825
8/20/201453.0153.4052.9753.303,712,317
8/19/201452.9953.2052.8553.083,648,500
8/18/201452.3452.8952.2152.885,434,053
8/15/201452.2052.5251.6552.027,730,024
8/14/201452.5652.6752.0652.135,175,623
8/13/201452.0552.6751.9952.503,929,339
8/12/201451.8052.0051.4151.804,255,245
8/11/201452.4452.8051.7951.805,429,140
8/8/201451.3752.3051.2452.287,602,741
8/7/201451.7452.1351.1951.325,933,706
8/6/201450.7151.5550.3451.4910,625,857
8/5/201451.4551.8250.9351.106,316,370
8/4/201451.1951.8350.7951.686,038,580
8/1/201451.2051.2550.3550.977,003,210
7/31/201452.1252.1251.0051.078,567,599
7/30/201453.7253.8052.2652.487,250,803
7/29/201453.8954.0353.4453.455,504,777
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center