Dow Chemical Company (The) Historical Stock Prices

DOW 
$53.55
*  
0.09
0.17%
Get DOW Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DOW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DOW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  53.74  53.865  53.49  53.55 4,223,690
08/28/2014 53.53 53.82 53.23 53.64 4,923,897
08/27/2014 53.28 53.93 53.09 53.64 6,503,947
08/26/2014 53.13 53.28 52.92 53.1 3,627,854
08/25/2014 53.19 53.4 53 53.13 2,862,211
08/22/2014 53 53.27 52.85 53.11 3,351,892
08/21/2014 53.33 53.47 53.05 53.07 3,619,756
08/20/2014 53.01 53.4 52.97 53.3 3,712,317
08/19/2014 52.99 53.2 52.85 53.08 3,629,631
08/18/2014 52.34 52.89 52.21 52.88 5,395,666
08/15/2014 52.2 52.52 51.65 52.02 7,730,024
08/14/2014 52.56 52.67 52.06 52.13 5,175,553
08/13/2014 52.05 52.67 51.99 52.5 3,929,339
08/12/2014 51.8 52 51.41 51.8 4,255,245
08/11/2014 52.44 52.8 51.79 51.8 5,428,800
08/08/2014 51.37 52.3 51.24 52.28 7,590,907
08/07/2014 51.74 52.13 51.19 51.32 5,933,378
08/06/2014 50.71 51.55 50.34 51.49 10,625,860
08/05/2014 51.45 51.82 50.93 51.1 6,294,964
08/04/2014 51.19 51.83 50.79 51.68 6,007,896
08/01/2014 51.2 51.25 50.35 50.97 6,992,880
07/31/2014 52.12 52.12 51 51.07 8,546,356
07/30/2014 53.72 53.8 52.26 52.48 7,250,803
07/29/2014 53.89 54.03 53.44 53.45 5,483,087
07/28/2014 53.84 54.15 53.57 53.7 8,731,606
07/25/2014 53.64 54.14 53.5 53.71 7,353,333
07/24/2014 53.98 54.12 53.4 53.84 8,477,952
07/23/2014 53.04 54.28 52.31 53.89 14,033,360
07/22/2014 52.08 52.36 51.791 52.3 6,001,869
07/21/2014 51.7 52.05 51.6 51.86 5,408,327
07/18/2014 51.72 52.155 51.52 51.69 6,451,019
07/17/2014 51.7 52.13 51.545 51.65 4,469,226
07/16/2014 51.72 52.21 51.63 52.07 5,332,206
07/15/2014 51.75 52.06 51.305 51.54 4,636,861
07/14/2014 51.94 51.94 51.45 51.5 5,042,335
07/11/2014 51.2 51.68 51.01 51.6 4,126,372
07/10/2014 50.62 51.59 50.48 51.12 5,943,618
07/09/2014 51.16 51.399 50.891 51.2 5,483,432
07/08/2014 51.27 51.3 50.49 50.99 5,910,061
07/07/2014 51.62 51.77 51.155 51.23 4,884,538
07/03/2014 51.76 52.19 51.71 52.05 3,161,535
07/02/2014 51.69 51.98 51.51 51.52 4,355,702
07/01/2014 51.55 51.73 51.27 51.54 5,349,708
06/30/2014 51.63 51.83 51.1 51.46 5,720,765
06/27/2014 51.76 51.83 50.87 51.61 7,457,896
06/26/2014 52.39 52.45 51.625 52.12 6,305,188
06/25/2014 52.34 52.86 52.32 52.61 5,193,829
06/24/2014 52.78 53.35 52.31 52.32 5,455,695
06/23/2014 52.67 52.96 52.39 52.89 5,781,768
06/20/2014 52.17 52.68 52 52.47 7,902,384
06/19/2014 52.28 52.55 51.93 52.07 4,928,091
06/18/2014 51.9 52.61 51.74 52.52 4,314,755
06/17/2014 52.14 52.38 51.82 52 4,069,574
06/16/2014 52.15 52.54 51.87 52.3 5,251,426
06/13/2014 51.94 52.7 51.92 52.4 6,378,758
06/12/2014 52.74 53.09 51.8 52 7,580,490
06/11/2014 52.91 53.08 52.55 52.86 4,375,952
06/10/2014 52.93 53.23 52.57 53.15 4,308,516
06/09/2014 53.07 53.3 52.84 52.99 6,608,671
06/06/2014 52.7 53.15 52.7 53.13 7,306,186
06/05/2014 52.61 52.87 51.93 52.62 6,161,058
06/04/2014 52.15 52.72 51.83 52.48 6,218,878
06/03/2014 52.37 52.88 52.35 52.61 6,599,463
06/02/2014 52.16 52.85 52.055 52.51 8,191,536
05/30/2014 52.46 52.49 51.83 52.12 7,497,862
05/29/2014 51.78 52.55 51.48 52.47 10,318,140
05/28/2014 50.81 51.84 50.8 51.77 10,592,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?