Dow Chemical Co $48.72

up +0.22


17/4/2014 06:40 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOW historical data

Date Open High Low Close Volume
4/17/201448.4148.9748.3548.727,099,400
4/16/201448.0348.5947.6048.506,814,230
4/15/201447.6047.7446.5647.5712,018,300
4/14/201447.3647.7247.0447.507,062,790
4/11/201447.4047.9946.9046.958,100,620
4/10/201448.9049.1047.6347.708,072,500
4/9/201448.3249.0348.0748.977,082,220
4/8/201448.0848.4847.5148.078,337,090
4/7/201448.6849.0647.5647.938,554,440
4/4/201450.2250.3648.6048.697,108,070
4/3/201450.0050.4349.2749.565,214,360
4/2/201449.7549.9849.3449.905,739,740
4/1/201448.8649.7548.8649.716,400,820
3/31/201448.5948.8648.4448.598,200,810
3/28/201448.2048.7748.0148.207,246,140
3/27/201449.0049.0747.6047.9914,322,000
3/26/201450.4150.9549.4249.438,119,530
3/25/201450.4150.9650.2750.646,987,900
3/24/201450.2650.5649.8150.166,821,920
3/21/201450.6450.8450.0350.218,721,000
3/20/201449.5050.2849.3850.245,356,720
3/19/201449.8450.2649.4149.618,847,030
3/18/201449.1449.7749.1349.675,700,980
3/17/201448.9549.2648.6249.006,466,620
3/14/201448.5849.0248.4648.659,161,620
3/13/201449.2549.6648.4748.746,413,270
3/12/201449.0049.2248.7649.036,539,860
3/11/201449.6749.8749.1449.267,743,320
3/10/201449.3549.9449.1849.836,228,830
3/7/201449.9149.9849.3049.515,807,440
3/6/201449.9750.4649.7449.786,542,180
3/5/201449.4050.0249.1949.918,860,640
3/4/201448.8849.5648.8849.467,759,840
3/3/201448.0448.7747.9348.447,181,670
2/28/201448.2749.2348.2748.7110,238,700
2/27/201447.7848.5247.7048.5110,141,800
2/26/201447.2448.3447.2047.839,150,290
2/25/201447.0447.5746.8447.226,630,570
2/24/201446.9047.3446.8146.958,379,380
2/21/201447.3147.5946.9546.968,755,710
2/20/201446.5147.2446.5147.1411,135,400
2/19/201446.7147.0746.3846.448,266,780
2/18/201446.4947.0046.0146.787,918,340
2/14/201446.1646.8445.9146.715,152,370
2/13/201445.8346.6345.7046.305,922,580
2/12/201446.2446.8445.8846.3712,089,800
2/11/201445.7747.3245.7746.8413,492,400
2/10/201445.3045.9445.2645.849,339,430
2/7/201445.9445.9645.1345.609,215,840
2/6/201444.9345.7844.9345.5911,201,200
2/5/201444.5944.9544.0044.859,262,940
2/4/201445.1945.5044.7244.969,600,140
2/3/201445.4245.6544.6244.6913,234,700
1/31/201444.3446.1444.2645.5112,705,100
1/30/201445.2445.7544.8945.3121,730,200
1/29/201445.3245.6644.2844.7330,940,900
1/28/201443.2043.2942.8243.0610,104,200
1/27/201443.5143.8242.5443.1015,568,900
1/24/201444.2244.3143.3043.4113,530,800
1/23/201445.2045.7543.9844.7220,053,100
1/22/201446.1646.8545.5345.6820,033,700
1/21/201445.8646.7044.9845.9335,493,000
1/17/201443.0243.4743.0043.0712,767,900
1/16/201442.8843.1742.8243.0913,247,700
1/15/201442.6743.2642.6743.0512,253,700
1/14/201442.0142.8241.9942.659,334,960
1/13/201442.4742.7641.8241.896,502,730
1/10/201442.5242.9642.4742.715,732,400
1/9/201443.3543.6242.5842.6010,496,100
1/8/201443.1143.3542.8343.167,588,040
1/7/201443.7643.7942.7743.119,953,700
1/6/201443.8044.0043.2843.597,374,190
1/3/201444.0344.1843.6243.675,593,470
1/2/201444.2044.3843.7643.876,835,380
12/31/201344.6344.7044.2544.407,920,640
12/30/201344.4044.7044.3244.605,971,600
12/27/201344.5044.8144.4344.606,081,290
12/26/201344.5844.9944.3444.866,527,320
12/24/201344.0044.4443.9444.422,765,320
12/23/201344.0444.4943.8743.886,186,080
12/20/201343.9944.3243.6143.7811,724,900
12/19/201343.1544.5743.0643.9013,246,900
12/18/201342.2943.5642.2543.5115,458,300
12/17/201341.6042.3041.5842.2014,164,000
12/16/201341.6241.9741.2741.6010,935,500
12/13/201340.9541.6840.6841.5213,448,200
12/12/201340.9540.9840.2640.767,022,240
12/11/201341.8741.9540.9541.0511,718,500
12/10/201340.6142.0040.5241.7815,417,700
12/9/201339.2740.8139.2740.8013,953,000
12/6/201339.1139.4538.9939.275,973,970
12/5/201338.8339.0138.4238.616,928,350
12/4/201338.5839.2338.5838.899,832,240
12/3/201339.8139.8738.4638.7210,894,100
12/2/201339.3840.3539.3239.9814,320,500
11/29/201339.3239.3738.9239.063,094,930
11/27/201338.8839.2838.8439.107,141,740
11/26/201339.0339.2038.6038.795,887,940
11/25/201339.7139.7138.9239.016,086,160
11/22/201339.5239.7039.5139.664,610,120
Trading Center