$52.04 +0.31 (%) Dow Chemical Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOW historical data

Date Open High Low Close Volume
9/29/201652.3352.6251.6551.735,078,753
9/28/201652.4252.4851.6652.335,920,948
9/27/201652.1552.6152.0252.574,002,333
9/26/201652.2152.2752.0252.135,041,064
9/23/201652.3652.7552.0952.246,033,189
9/22/201653.0453.2152.5552.564,142,697
9/21/201652.8852.9752.3052.747,159,731
9/20/201653.3753.4452.5652.574,976,808
9/19/201652.9953.2152.8953.018,068,216
9/16/201652.6452.8552.3352.727,496,263
9/15/201652.3452.9952.2152.855,486,825
9/14/201652.1052.5551.8052.386,032,096
9/13/201652.5052.5251.5752.046,760,569
9/12/201653.0053.1152.2352.917,228,361
9/9/201653.9254.5953.2053.4112,579,985
9/8/201653.9154.3253.4754.299,956,554
9/7/201653.7553.9653.4853.905,324,730
9/6/201654.1954.3653.7253.904,133,001
9/2/201654.1154.3253.9054.183,854,791
9/1/201653.7454.0653.4353.803,694,862
8/31/201653.7653.9153.4253.645,208,519
8/30/201654.0654.5053.9253.996,331,435
8/29/201653.7154.4153.7154.135,084,552
8/26/201654.1454.3853.4053.635,217,558
8/25/201653.6554.1253.5854.026,056,469
8/24/201653.7553.8153.4753.614,773,552
8/23/201653.6853.9953.2553.784,953,517
8/22/201653.3153.5953.0253.503,320,699
8/19/201652.9553.5752.9553.424,428,159
8/18/201652.4953.2352.4953.236,068,463
8/17/201652.3752.8552.1152.643,846,830
8/16/201652.7953.0752.3552.363,729,598
8/15/201652.3053.1252.2652.795,850,196
8/12/201653.4953.5852.1552.337,360,776
8/11/201653.5553.6853.0653.645,899,868
8/10/201653.5653.5953.2853.453,152,365
8/9/201653.6953.7053.2353.392,836,152
8/8/201653.4653.8653.4553.604,994,692
8/5/201653.6453.7853.4553.643,901,077
8/4/201653.3453.6553.1453.492,705,805
8/3/201653.2353.6452.9153.432,810,030
8/2/201653.6553.6552.6953.134,082,033
8/1/201653.7854.0053.3353.6510,120,841
7/29/201653.9954.1853.5953.679,694,088
7/28/201653.9054.1153.3853.676,545,673
7/27/201653.4653.8853.1053.634,537,632
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center