$57.71 +0.28 (%) Dow Chemical Co - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201657.4757.7557.1357.716,611,572
12/8/201656.9857.7356.5057.438,095,896
12/7/201656.0656.9955.9456.908,195,637
12/6/201655.8956.2455.2456.229,929,186
12/5/201655.7456.5355.7256.0611,330,367
12/2/201655.9956.0355.3755.427,624,749
12/1/201656.0156.4855.7956.1110,986,185
11/30/201654.2856.0854.1355.7218,316,997
11/29/201654.0554.2953.6953.995,551,107
11/28/201654.1354.4453.9054.326,668,540
11/25/201654.0554.3053.8454.182,494,390
11/23/201654.0854.3653.8954.074,871,876
11/22/201653.9154.5653.6554.3311,139,004
11/21/201653.5554.1253.5154.007,454,496
11/18/201653.1953.4853.0153.236,339,720
11/17/201653.3253.4352.7253.364,255,612
11/16/201653.1653.7153.0253.184,679,970
11/15/201653.4453.5252.3253.178,464,713
11/14/201653.7654.0753.0753.467,944,244
11/11/201653.8954.0752.8853.6512,371,954
11/10/201653.8154.3353.6054.1511,035,640
11/9/201652.0654.0551.6053.8711,172,924
11/8/201653.6453.7353.2853.438,177,638
11/7/201653.7453.9453.2253.657,507,164
11/4/201653.2453.3852.9453.136,209,763
11/3/201653.7153.7353.2453.264,849,894
11/2/201653.6753.7553.4153.606,204,014
11/1/201654.0354.0353.2953.787,114,357
10/31/201654.1554.1553.6053.815,953,595
10/28/201654.5254.9453.8653.928,136,670
10/27/201654.2355.1953.9354.5611,119,282
10/26/201653.8554.0153.5053.766,491,653
10/25/201654.2754.3053.7554.117,506,146
10/24/201654.3354.3753.9954.245,339,324
10/21/201653.5054.2053.3354.106,572,211
10/20/201653.7253.9753.5153.823,743,556
10/19/201653.8854.1753.6053.936,427,511
10/18/201653.5553.9053.3753.694,262,012
10/17/201653.2353.7552.7853.004,769,490
10/14/201653.0253.7653.0253.384,653,809
10/13/201652.6053.0652.1852.914,521,451
10/12/201653.5153.6952.8953.213,056,176
10/11/201653.4453.5352.9253.524,963,840
10/10/201653.5353.9053.3753.545,215,416
10/7/201653.5953.7352.7952.996,810,064
10/6/201652.6553.6152.3853.598,120,744
10/5/201652.0353.0051.9852.706,365,723
10/4/201652.4752.7551.7451.866,884,016
10/3/201652.3452.9052.1452.427,016,640
9/30/201652.0452.2851.7951.836,649,584
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center