$51.39 -0.38 (%) Dow Chemical Co - New York Stock Exchange, Inc.

May. 4, 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
5/4/201651.0951.6250.9351.396,196,360
5/3/201651.9352.1851.4851.776,421,838
5/2/201652.8852.9652.3552.6510,937,262
4/29/201653.5153.6952.2852.617,155,563
4/28/201653.0653.8752.4453.429,122,172
4/27/201653.5553.9853.2353.607,149,980
4/26/201653.0053.8852.9753.677,768,255
4/25/201652.4152.5451.6452.547,149,831
4/22/201652.3652.8252.2652.615,405,074
4/21/201652.2052.5551.7051.985,897,729
4/20/201653.3353.3551.9351.948,871,053
4/19/201652.8653.3352.7953.056,320,894
4/18/201652.0552.5551.7752.547,495,465
4/15/201652.5652.5951.9752.374,430,339
4/14/201652.3052.7552.1152.365,298,999
4/13/201651.9852.3551.8552.215,699,996
4/12/201650.9251.6750.8251.625,160,723
4/11/201650.9451.2450.6450.763,572,810
4/8/201651.0151.2550.5450.774,111,163
4/7/201650.4750.6350.1050.445,830,389
4/6/201650.7451.0950.0850.936,352,044
4/5/201650.6951.2850.6350.744,539,123
4/4/201650.8751.2350.6951.074,845,916
4/1/201650.3951.3150.0451.146,040,200
3/31/201651.6951.7050.5450.865,607,241
3/30/201651.4451.6551.2251.485,175,681
3/29/201650.8251.2450.3151.126,511,332
3/28/201651.6751.8651.4651.565,099,128
3/24/201650.8551.3350.5151.325,246,970
3/23/201651.1751.6251.0551.184,292,805
3/22/201651.1151.5450.9351.255,725,135
3/21/201651.5151.7050.6651.547,120,691
3/18/201651.6152.2351.4751.6610,131,567
3/17/201650.6951.4850.6051.405,835,094
3/16/201650.0850.8349.8050.664,873,369
3/15/201649.9250.2149.7150.195,657,057
3/14/201650.2150.6750.1650.284,184,960
3/11/201649.5850.8249.5850.626,913,407
3/10/201649.3549.8348.6649.135,400,679
3/9/201649.1249.4548.9049.063,499,429
3/8/201649.3949.6348.4548.839,617,681
3/7/201649.9650.4449.4949.7610,750,558
3/4/201649.6050.6049.1650.297,753,082
3/3/201649.6649.9349.2249.604,777,914
3/2/201649.5550.0048.9549.626,969,092
3/1/201649.1950.1149.0550.077,295,790
2/29/201648.6349.7448.5148.618,725,530
2/26/201648.4649.0648.3248.745,646,252
2/25/201647.3448.1046.9648.105,370,357
2/24/201646.4047.2346.1847.196,195,543
2/23/201647.6047.6046.6146.986,331,331
2/22/201647.5748.3447.5147.897,760,239
2/19/201647.4147.4646.9947.085,289,114
2/18/201647.9248.0347.4147.575,346,425
2/17/201647.1048.1246.9547.9910,449,531
2/16/201646.1946.8845.9946.836,566,587
2/12/201645.2846.1044.8946.017,185,415
2/11/201645.1645.8344.4044.8010,767,540
2/10/201646.7647.1945.9846.1610,291,604
2/9/201645.7147.2045.7146.608,201,194
2/8/201646.4646.9445.2046.2313,511,315
2/5/201647.4847.5046.4146.698,030,623
2/4/201646.9347.6446.7347.3913,177,298
2/3/201645.7347.0545.7046.7416,750,333
2/2/201644.1445.1842.8245.0316,411,007
2/1/201641.5842.7741.2242.588,717,159
1/29/201641.8342.0040.6942.0013,439,947
1/28/201642.0042.1440.7041.557,851,381
1/27/201642.5943.0341.3941.417,859,570
1/26/201642.3542.7641.4242.466,991,796
1/25/201642.8543.2842.0942.187,306,769
1/22/201643.0744.1442.4143.229,872,185
1/21/201641.3542.1440.7642.009,418,779
1/20/201641.5841.7440.2641.3214,888,369
1/19/201643.4843.5741.6542.0710,545,365
1/15/201642.8643.6242.2042.969,958,842
1/14/201643.6644.7043.0444.2414,201,696
1/13/201645.2245.2643.5343.639,176,119
1/12/201645.9545.9644.5744.799,812,830
1/11/201646.3646.5144.8045.4010,179,625
1/8/201647.0647.6046.1546.289,714,010
1/7/201647.5947.9746.2346.6412,243,825
1/6/201648.9848.9948.1548.4612,779,003
1/5/201650.1850.1849.0949.558,755,990
1/4/201650.2750.4649.3949.9312,240,312
12/31/201551.6152.0351.2851.484,665,783
12/30/201552.4552.5651.3351.669,719,782
12/29/201551.7253.0351.7252.795,773,506
12/28/201552.0752.2851.7452.236,816,054
12/24/201552.6652.7552.2552.313,170,307
12/23/201552.0352.6551.6652.536,561,557
12/22/201551.2752.0950.9651.509,734,224
12/21/201549.9150.9749.4050.9719,462,946
12/18/201550.2550.5549.4949.6319,351,191
12/17/201550.8951.3650.1950.2512,863,420
12/16/201550.9851.0249.0150.7220,475,763
12/15/201551.7552.0150.4250.5713,995,860
12/14/201552.4452.8550.6451.2922,243,942
12/11/201552.3853.9751.7653.3728,476,420
12/10/201556.2856.5854.3554.9126,739,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center