$49.66 -0.09 (%) Dow Chemical Co - NYSE

Apr. 17, 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
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
12/29/201446.0646.4045.9046.005,819,699
12/26/201446.1846.7546.0046.486,336,635
12/24/201445.9546.1645.7546.013,428,029
12/23/201445.8046.1845.6745.987,056,980
12/22/201446.0446.2045.2045.778,695,303
12/19/201445.4746.1045.4745.8412,648,908
12/18/201445.9546.3044.6445.4812,511,854
12/17/201443.0044.9342.8544.5517,215,958
12/16/201443.1244.7342.5742.7116,256,657
12/15/201443.6143.7842.8543.4515,666,530
12/12/201445.7045.7243.1043.3522,908,809
12/11/201446.8146.8945.8446.018,420,414
12/10/201447.6447.7145.9246.3414,102,882
12/9/201447.7248.2446.9248.1810,943,275
12/8/201450.0750.2348.1248.3812,484,380
12/5/201450.0450.7849.9650.168,608,569
12/4/201449.0749.9049.0449.775,086,243
12/3/201448.8349.6748.7449.428,070,463
12/2/201448.1449.0048.1048.819,236,682
12/1/201448.3548.9847.3648.1212,783,599
11/28/201450.1850.2548.4848.6713,310,511
11/26/201451.3951.7950.9451.765,729,990
11/25/201452.3652.4851.3951.397,953,751
11/24/201452.4952.8052.1052.2610,190,598
11/21/201453.2853.8052.3152.8414,188,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center