Dow Chemical Company (The) Historical Stock Prices

DOW 
$42.39
*  
0.73
1.75%
Get DOW Alerts
*Delayed - data as of Sep. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.73  42.80  41.8998  42.39 25,130,439
09/01/2015 42.33 42.78 41.3 41.66 10,842,710
08/31/2015 43.62 44.09 42.63 43.76 6,959,237
08/28/2015 43.47 44.56 43.2228 44 9,507,316
08/27/2015 42.21 44.04 42.17 43.6 12,954,540
08/26/2015 40.45 41.18 39.97 41.05 12,791,820
08/25/2015 43.13 43.2 39.35 39.39 10,972,670
08/24/2015 39.69 42.04 35.11 40.35 14,406,040
08/21/2015 43.26 43.53 42.605 42.62 10,267,990
08/20/2015 43.89 44.3 43.61 43.67 7,466,024
08/19/2015 44.42 44.52 43.69 44.13 7,132,963
08/18/2015 45.19 45.36 44.46 44.75 8,188,260
08/17/2015 44.67 45.54 44.28 45.47 6,471,095
08/14/2015 45.11 45.17 44.59 44.9 5,981,296
08/13/2015 45.61 45.64 44.84 44.97 7,924,165
08/12/2015 45.09 45.925 44.87 45.7 9,657,154
08/11/2015 45.74 45.78 45.04 45.29 9,493,644
08/10/2015 45.98 46.74 45.61 46.64 6,847,085
08/07/2015 46.3 46.63 45.37 45.5 6,678,860
08/06/2015 47.04 47.35 46.53 46.6 6,630,778
08/05/2015 47.28 47.58 46.85 47.13 5,027,318
08/04/2015 46.61 47.25 46.44 46.69 6,744,196
08/03/2015 46.81 46.87 46.02 46.46 7,398,348
07/31/2015 47.69 47.8 46.935 47.06 8,471,302
07/30/2015 47.56 47.59 47.17 47.42 9,101,523
07/29/2015 46.93 47.54 46.68 47.43 7,904,837
07/28/2015 45.84 46.995 45.26 46.65 9,951,779
07/27/2015 45.51 46.38 44.94 45.63 12,798,570
07/24/2015 47.99 48.07 45.32 45.97 16,253,250
07/23/2015 49.46 50.06 47.1 47.76 20,202,390
07/22/2015 50.09 50.18 49.51 50 9,827,526
07/21/2015 50.51 51.09 49.76 50.1 8,283,512
07/20/2015 51.11 51.29 50.32 50.52 7,067,630
07/17/2015 52.03 52.03 50.87 51.17 8,578,783
07/16/2015 52.34 52.6 52.025 52.23 5,298,084
07/15/2015 52.82 52.915 52.03 52.1 6,805,104
07/14/2015 51.98 53.2 51.8 53.04 7,081,595
07/13/2015 51.7 52.13 51.46 51.94 5,993,165
07/10/2015 51.04 51.53 50.26 51.41 8,610,070
07/09/2015 50.46 50.74 50.115 50.26 8,289,547
07/08/2015 50.18 50.42 49.32 49.52 7,872,238
07/07/2015 50.54 51.073 49.06 50.84 13,535,130
07/06/2015 50.77 51.25 50.39 50.57 7,404,920
07/02/2015 51.61 51.65 50.92 51.38 5,326,797
07/01/2015 51.66 51.935 51.26 51.39 5,888,750
06/30/2015 51.33 51.63 50.92 51.17 6,723,631
06/29/2015 51.85 52.08 50.7 50.79 9,561,628
06/26/2015 52.74 52.85 52.47 52.67 6,396,040
06/25/2015 53.19 53.39 52.93 53.22 5,450,489
06/24/2015 53.4 53.46 52.79 53.1 5,795,513
06/23/2015 53.41 53.69 53.32 53.57 8,558,442
06/22/2015 53.59 53.77 53.27 53.44 5,895,588
06/19/2015 53.6 53.74 53.27 53.28 8,982,137
06/18/2015 53.37 53.77 53.24 53.59 12,859,380
06/17/2015 52.82 53.53 52.71 53.35 13,688,540
06/16/2015 52 52.65 51.64 52.59 9,464,872
06/15/2015 51.55 51.97 51.18 51.86 5,758,607
06/12/2015 52.08 52.14 51.61 51.84 4,527,507
06/11/2015 52.07 52.44 51.9 52.16 5,082,134
06/10/2015 51.9 52.28 51.86 51.99 9,559,927
06/09/2015 51.56 51.87 51.34 51.52 4,724,399
06/08/2015 52.1 52.1 51.32 51.4 7,460,678
06/05/2015 52.65 52.82 51.94 52.07 8,139,932
06/04/2015 52.6 53.39 51.7 53.05 21,234,480
06/03/2015 52.73 53.38 52.6102 53.01 7,066,843
06/02/2015 51.9 52.71 51.84 52.65 7,176,552
06/01/2015 52.07 52.34 51.48 52.26 9,504,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?