$46.69 +0.23 (%) Dow Chemical Co - NYSE

Aug. 4, 2015 | 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
8/4/201546.6147.2546.4446.696,749,722
8/3/201546.8146.8746.0246.467,436,048
7/31/201547.6947.8046.9447.068,471,505
7/30/201547.5647.5947.1747.429,108,812
7/29/201546.9347.5446.6847.437,933,904
7/28/201545.8447.0045.2646.659,990,532
7/27/201545.5146.3844.9445.6312,812,788
7/24/201547.9948.0745.3245.9716,283,282
7/23/201549.4650.0647.1047.7620,221,014
7/22/201550.0950.1849.5150.009,836,102
7/21/201550.5151.0949.7650.108,283,612
7/20/201551.1151.2950.3250.527,067,630
7/17/201552.0352.0350.8751.178,595,436
7/16/201552.3452.6052.0352.235,298,614
7/15/201552.8252.9252.0352.106,805,104
7/13/201551.7052.1351.4651.945,993,165
7/10/201551.0451.5350.2651.418,610,070
7/9/201550.4650.7450.1250.268,290,747
7/8/201550.1850.4249.3249.527,872,888
7/7/201550.5451.0749.0650.8413,835,131
7/6/201550.7751.2550.3950.577,404,920
7/2/201551.6151.6550.9251.385,333,621
7/1/201551.6651.9451.2651.395,888,850
6/30/201551.3351.6350.9251.176,907,215
6/29/201551.8552.0850.7050.799,687,380
6/26/201552.7452.8552.4752.676,396,040
6/25/201553.1953.3952.9353.225,450,601
6/24/201553.4053.4652.7953.105,795,613
6/23/201553.4153.6953.3253.578,564,320
6/22/201553.5953.7753.2753.446,454,905
6/19/201553.6053.7453.2753.288,983,668
6/18/201553.3753.7753.2453.5912,859,481
6/17/201552.8253.5352.7153.3513,688,537
6/16/201552.0052.6551.6452.599,464,872
6/15/201551.5551.9751.1851.865,892,307
6/12/201552.0852.1451.6151.844,533,830
6/11/201552.0752.4451.9052.165,082,140
6/10/201551.9052.2851.8651.999,566,663
6/9/201551.5651.8751.3451.524,724,899
6/8/201552.1052.1051.3251.407,461,293
6/5/201552.6552.8251.9452.078,140,032
6/4/201552.6053.3951.7053.0521,244,853
6/3/201552.7353.3852.6153.017,066,853
6/2/201551.9052.7151.8452.657,176,552
6/1/201552.0752.3451.4852.269,787,523
5/29/201551.5952.2351.2652.0710,730,277
5/28/201551.2151.6451.0151.575,238,325
5/27/201550.6051.2950.4951.209,464,548
5/26/201550.9851.2050.2750.626,550,826
5/22/201551.1651.4150.9651.292,953,922
5/21/201551.0751.6450.8651.384,257,675
5/20/201550.8651.4250.7251.045,270,325
5/19/201550.9351.0050.4550.736,195,186
5/18/201551.5151.5950.9851.004,743,904
5/15/201551.1551.5250.7751.514,100,354
5/14/201551.1151.3850.9451.245,055,815
5/13/201550.9651.1550.5450.735,904,219
5/12/201551.5251.5950.8550.956,562,308
5/11/201551.8251.9851.4451.908,655,278
5/8/201551.2151.9451.2151.858,130,433
5/7/201550.6850.7750.3050.645,799,618
5/6/201551.7351.9150.5450.888,730,837
5/5/201551.8552.3551.1951.357,014,641
5/4/201551.8451.9551.6051.654,087,815
5/1/201551.2651.8251.1751.696,372,772
4/30/201551.5451.6750.8851.007,070,125
4/29/201551.2951.9251.1351.617,482,006
4/28/201551.3151.8450.7651.828,000,007
4/27/201551.4051.9051.2051.477,514,576
4/24/201551.1551.4350.6951.127,532,614
4/23/201550.8551.4050.1151.0012,444,975
4/22/201549.5050.2649.2150.029,816,859
4/21/201550.0950.1849.2249.657,849,789
4/20/201549.9050.2049.7050.098,494,193
4/17/201549.6249.9149.3349.666,087,755
4/16/201549.8950.0949.3249.758,359,621
4/15/201548.9950.4348.9950.1114,215,975
4/14/201548.4148.9948.3548.835,312,012
4/13/201548.5648.5848.1948.275,363,625
4/10/201548.7948.9948.3548.396,918,763
4/9/201548.3749.1348.3748.746,167,978
4/8/201548.5248.8448.2148.375,596,331
4/7/201548.5849.1048.4448.528,280,080
4/6/201548.2249.2248.0148.687,493,592
4/2/201547.6148.3947.5348.246,064,881
4/1/201548.0348.1047.2147.906,856,382
3/31/201548.6648.6647.8647.988,167,934
3/30/201549.0049.2548.5148.6811,279,684
3/27/201548.4148.8447.7347.7619,924,594
3/26/201546.7347.3346.6246.867,526,090
3/25/201547.4947.7446.8246.837,082,676
3/24/201547.1047.4646.7447.215,641,641
3/23/201547.2747.5047.1047.235,442,400
3/20/201546.7647.5846.5647.2912,337,454
3/19/201547.0747.1846.5046.736,600,532
3/18/201546.2948.0445.9347.548,784,543
3/17/201546.7546.8546.2546.636,361,456
3/16/201547.0047.0946.3847.037,606,906
3/13/201547.1547.2246.7247.056,903,743
3/12/201547.0347.6446.8847.467,355,663
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!