$53.49 -0.10 (%) Dow Chemical Co - NYSE

Sep. 19, 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
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
7/28/201453.8454.1553.5753.708,733,303
7/25/201453.6454.1453.5053.717,354,063
7/24/201453.9854.1253.4053.848,479,252
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center