Dow Chemical Co $53.89

up +1.59


23/7/2014 04:00 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOW historical data

Date Open High Low Close Volume
7/23/201453.0454.2852.3153.8914,033,373
7/22/201452.0852.3651.7952.306,010,714
7/21/201451.7052.0551.6051.865,408,327
7/18/201451.7252.1651.5251.696,452,978
7/17/201451.7052.1351.5551.654,480,612
7/16/201451.7252.2151.6352.075,332,206
7/15/201451.7552.0651.3151.544,636,861
7/14/201451.9451.9451.4551.505,173,242
7/11/201451.2051.6851.0151.604,126,422
7/10/201450.6251.5950.4851.125,944,833
7/9/201451.1651.4050.8951.205,483,432
7/8/201451.2751.3050.4950.995,917,496
7/7/201451.6251.7751.1651.235,189,027
7/3/201451.7652.1951.7152.053,161,535
7/2/201451.6951.9851.5151.524,355,762
7/1/201451.5551.7351.2751.545,350,353
6/30/201451.6351.8351.1051.465,720,765
6/27/201451.7651.8350.8751.617,483,192
6/26/201452.3952.4551.6352.126,306,438
6/25/201452.3452.8652.3252.615,193,829
6/24/201452.7853.3552.3152.325,455,695
6/23/201452.6752.9652.3952.895,789,942
6/20/201452.1752.6852.0052.477,984,953
6/19/201452.2852.5551.9352.074,937,996
6/18/201451.9052.6151.7452.524,321,455
6/17/201452.1452.3851.8252.004,069,694
6/16/201452.1552.5451.8752.305,496,012
6/13/201451.9452.7051.9252.406,378,808
6/12/201452.7453.0951.8052.007,584,762
6/11/201452.9153.0852.5552.864,375,977
6/10/201452.9353.2352.5753.154,576,182
6/9/201453.0753.3052.8452.996,608,971
6/6/201452.7053.1552.7053.137,306,617
6/5/201452.6152.8751.9352.626,161,058
6/4/201452.1552.7251.8352.486,218,878
6/3/201452.3752.8852.3552.616,976,341
6/2/201452.1652.8552.0652.518,191,736
5/30/201452.4652.4951.8352.127,497,423
5/29/201451.7852.5551.4852.4710,324,544
5/28/201450.8151.8450.8051.7710,592,732
5/27/201450.7551.2850.7250.9310,520,290
5/23/201449.7750.7449.7650.687,565,998
5/22/201449.8250.1649.7149.786,942,270
5/21/201450.0050.3149.8549.947,113,036
5/20/201449.7750.2349.5949.746,887,281
5/19/201448.9149.7148.8849.349,083,865
5/16/201448.6649.1848.1248.989,261,654
5/15/201450.1750.1848.3048.6114,425,417
5/14/201449.9850.6349.8050.2012,652,663
5/13/201450.1250.4049.8650.0513,419,550
5/12/201449.6850.1249.5950.1212,958,655
5/9/201449.2549.7548.6649.2710,533,642
5/8/201449.4550.1448.8949.2114,229,193
5/7/201449.1949.5248.8549.525,097,005
5/6/201449.2149.6248.9449.114,281,377
5/5/201448.5349.4348.2849.366,548,422
5/2/201449.0449.3148.6848.697,493,442
5/1/201449.8649.8948.6648.718,742,776
4/30/201448.7149.9548.5349.9010,475,247
4/29/201447.8948.9547.8048.7010,869,997
4/28/201448.6548.8847.0147.2914,032,681
4/25/201448.9849.0248.2748.506,644,855
4/24/201449.6649.6648.6049.246,108,411
4/23/201450.2150.6449.2749.3713,320,279
4/22/201448.9049.4048.6048.948,154,210
4/21/201448.9048.9648.3048.753,446,333
4/17/201448.4148.9748.3548.727,099,398
4/16/201448.0348.5947.6048.506,814,232
4/15/201447.6047.7446.5647.5712,018,254
4/14/201447.3647.7247.0447.507,062,790
4/11/201447.4047.9946.9046.958,100,619
4/10/201448.9049.1047.6347.708,072,497
4/9/201448.3249.0348.0748.977,082,222
4/8/201448.0848.4847.5148.078,337,093
4/7/201448.6849.0647.5647.938,554,438
4/4/201450.2250.3648.6048.697,108,071
4/3/201450.0050.4349.2749.565,214,362
4/2/201449.7549.9849.3449.905,739,738
4/1/201448.8649.7548.8649.716,400,822
3/31/201448.5948.8648.4448.598,200,808
3/28/201448.2048.7748.0148.207,246,143
3/27/201449.0049.0747.6047.9914,322,012
3/26/201450.4150.9549.4249.438,119,527
3/25/201450.4150.9650.2750.646,987,901
3/24/201450.2650.5649.8150.166,821,920
3/21/201450.6450.8450.0350.218,720,998
3/20/201449.5050.2849.3850.245,356,725
3/19/201449.8450.2649.4149.618,847,033
3/18/201449.1449.7749.1349.675,700,984
3/17/201448.9549.2648.6249.006,466,617
3/14/201448.5849.0248.4648.659,161,615
3/13/201449.2549.6648.4748.746,413,274
3/12/201449.0049.2248.7649.036,539,863
3/11/201449.6749.8749.1449.267,743,322
3/10/201449.3549.9449.1849.836,228,830
3/7/201449.9149.9849.3049.515,807,436
3/6/201449.9750.4649.7449.786,542,178
3/5/201449.4050.0249.1949.918,860,635
3/4/201448.8849.5648.8849.467,759,841
3/3/201448.0448.7747.9348.447,181,669
Trading Center