$53.54 +0.27 (%) Dow Chemical Co - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOW historical data

Date Open High Low Close Volume
7/26/201653.4953.9853.4553.546,713,133
7/25/201652.9653.3252.7453.274,217,568
7/22/201652.6453.2652.4353.123,862,216
7/21/201652.9953.0052.2952.504,841,532
7/20/201652.3853.1552.1652.954,951,543
7/19/201652.2052.6352.1052.363,329,737
7/18/201652.0552.7451.7952.603,926,096
7/15/201651.9152.1451.6952.063,592,169
7/14/201651.6852.2051.4651.804,909,576
7/13/201651.1951.2950.8951.184,432,771
7/12/201650.2551.3650.2250.957,154,705
7/11/201649.5150.2449.4549.855,669,146
7/8/201648.7749.6148.0949.409,438,810
7/7/201648.1748.6347.8048.205,475,994
7/6/201648.2748.3847.5148.128,844,110
7/5/201649.2749.4548.7148.768,163,603
7/1/201649.6750.1649.4549.549,700,595
6/30/201649.4450.0049.1849.7111,186,487
6/29/201649.0649.7748.9349.4010,538,362
6/28/201649.9950.0847.7548.5014,080,924
6/27/201651.0651.2749.5249.9712,262,515
6/24/201651.9052.5451.3851.5715,286,348
6/23/201653.7553.9453.5053.687,600,715
6/22/201653.3853.5953.1553.224,961,113
6/21/201653.2453.5353.0453.276,381,639
6/20/201653.3053.9453.0753.079,536,238
6/17/201652.2152.9452.0852.938,380,800
6/16/201651.6552.2651.3052.197,226,414
6/15/201652.1252.3851.7151.866,419,140
6/14/201652.6052.7851.6752.137,617,430
6/13/201653.0253.3352.6052.695,514,218
6/10/201653.3553.6953.1253.387,429,223
6/9/201653.2553.6852.9053.596,392,258
6/8/201653.7453.8353.4153.6810,491,693
6/7/201653.8153.8753.6353.706,732,502
6/6/201653.3053.8853.2853.639,329,269
6/3/201652.3253.2552.1453.169,674,534
6/2/201651.5152.2551.0852.247,957,294
6/1/201651.0751.7050.6351.585,079,989
5/31/201652.1252.1751.0951.367,395,079
5/27/201651.7352.3451.6752.184,790,311
5/26/201653.0653.1151.9051.995,111,759
5/25/201652.9153.5152.8352.869,800,740
5/24/201652.5352.9152.4652.826,858,036
5/23/201651.2652.5651.1752.267,929,346
5/20/201651.0351.7350.9551.365,488,677
5/19/201650.3550.7850.0150.776,394,292
5/18/201651.2351.7350.4950.815,232,913
5/17/201651.4452.1551.3851.515,411,436
5/16/201650.6351.6350.6051.605,146,056
5/13/201651.4651.6150.3850.555,003,902
5/12/201651.9652.0851.2051.544,846,668
5/11/201651.6651.8051.1251.253,603,607
5/10/201651.4351.7051.0751.543,176,993
5/9/201651.0551.1550.6950.843,955,515
5/6/201650.7551.2550.7051.164,258,579
5/5/201651.6951.9850.7050.854,825,638
5/4/201651.0951.6250.9351.396,196,360
5/3/201651.9352.1851.4851.776,421,838
5/2/201652.8852.9652.3552.6510,937,262
4/29/201653.5153.6952.2852.617,155,563
4/28/201653.0653.8752.4453.429,122,172
4/27/201653.5553.9853.2353.607,149,980
4/26/201653.0053.8852.9753.677,768,255
4/25/201652.4152.5451.6452.547,149,831
4/22/201652.3652.8252.2652.615,405,074
4/21/201652.2052.5551.7051.985,897,729
4/20/201653.3353.3551.9351.948,871,053
4/19/201652.8653.3352.7953.056,320,894
4/18/201652.0552.5551.7752.547,495,465
4/15/201652.5652.5951.9752.374,430,339
4/14/201652.3052.7552.1152.365,298,999
4/13/201651.9852.3551.8552.215,699,996
4/12/201650.9251.6750.8251.625,160,723
4/11/201650.9451.2450.6450.763,572,810
4/8/201651.0151.2550.5450.774,111,163
4/7/201650.4750.6350.1050.445,830,389
4/6/201650.7451.0950.0850.936,352,044
4/5/201650.6951.2850.6350.744,539,123
4/4/201650.8751.2350.6951.074,845,916
4/1/201650.3951.3150.0451.146,040,200
3/31/201651.6951.7050.5450.865,607,241
3/30/201651.4451.6551.2251.485,175,681
3/29/201650.8251.2450.3151.126,511,332
3/28/201651.6751.8651.4651.565,099,128
3/24/201650.8551.3350.5151.325,246,970
3/23/201651.1751.6251.0551.184,292,805
3/22/201651.1151.5450.9351.255,725,135
3/21/201651.5151.7050.6651.547,120,691
3/18/201651.6152.2351.4751.6610,131,567
3/17/201650.6951.4850.6051.405,835,094
3/16/201650.0850.8349.8050.664,873,369
3/15/201649.9250.2149.7150.195,657,057
3/14/201650.2150.6750.1650.284,184,960
3/11/201649.5850.8249.5850.626,913,407
3/10/201649.3549.8348.6649.135,400,679
3/9/201649.1249.4548.9049.063,499,429
3/8/201649.3949.6348.4548.839,617,681
3/7/201649.9650.4449.4949.7610,750,558
3/4/201649.6050.6049.1650.297,753,082
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center