$51.29 -0.09 (%) Dow Chemical Co - NYSE

May. 22, 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
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
3/11/201547.0947.4246.7046.787,308,169
3/10/201547.3747.6546.8547.119,115,150
3/9/201548.0548.3847.8447.939,569,436
3/6/201549.4149.4147.7647.9412,678,252
3/5/201549.7949.8748.7148.897,875,885
3/4/201549.1150.1348.8549.5710,630,391
3/3/201549.1349.4948.9349.254,908,911
3/2/201549.1449.4548.9049.355,748,478
2/27/201549.2449.6649.1049.246,661,683
2/26/201549.6049.8549.0449.257,216,578
2/25/201549.8550.1449.5849.855,132,177
2/24/201549.7050.2249.6049.8112,414,819
2/23/201549.2049.7249.1149.497,759,488
2/20/201549.5649.8148.9649.536,068,723
2/19/201548.9149.8848.7049.687,609,860
2/18/201549.1249.7048.9949.416,104,696
2/17/201548.5149.7548.5149.579,006,617
2/13/201549.0649.8148.9549.448,249,545
2/12/201548.5549.4648.3949.157,004,354
2/11/201548.2148.4047.7748.086,281,560
2/10/201548.5048.6347.9748.506,266,870
2/9/201548.2148.8748.2048.269,200,926
2/6/201548.0248.5047.8548.408,661,625
2/5/201546.5948.0246.4747.8015,836,386
2/4/201546.5346.6646.0046.226,620,269
2/3/201545.8847.0545.7746.8910,549,274
2/2/201545.3245.6744.4345.227,874,912
1/30/201544.4845.7244.1445.1612,216,116
1/29/201544.0745.3443.1145.0117,682,822
1/28/201544.2444.4742.9143.0311,385,574
1/27/201543.8044.6543.3144.177,023,798
1/26/201544.4344.5943.9244.5611,887,947
1/23/201545.1545.3344.5644.577,287,887
1/22/201544.9845.4744.3945.366,231,273
1/21/201543.9544.7943.6544.747,001,715
1/20/201545.0045.0343.6844.138,796,714
1/16/201543.2644.8343.2544.799,936,330
1/15/201543.8044.2643.2643.317,716,310
1/14/201543.0043.7441.9543.4312,861,379
1/13/201544.5244.7943.1143.6110,737,376
1/12/201544.3844.5043.3144.158,210,124
1/9/201544.8345.0044.0044.416,431,655
1/8/201544.1244.8643.8544.4812,182,030
1/7/201544.0544.1543.2443.409,132,470
1/6/201544.2244.3042.9843.4711,534,815
1/5/201545.1445.2443.9644.1812,123,306
1/2/201545.6946.0445.2845.596,091,119
12/31/201446.0746.0945.5345.615,929,669
12/30/201445.8546.1945.6146.074,451,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center