Home > Quotes > DOW > Historical Prices

Dow Chemical Company (The) Historical Stock Prices

DOW 
$35.82
*  
unch
  negative  
unch
Get DOW Alerts
*Delayed - data as of May 20, 2013 12:02 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DOW Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:02  35.81  35.83  35.42  35.82 1,949,594
05/17/2013 35.15 35.89 35.11 35.82 7,430,958
05/16/2013 35.11 35.49 34.88 35.1 6,758,176
05/15/2013 34.81 35.75 34.77 35.34 8,211,855
05/14/2013 34.3 35 34.3 34.93 6,051,762
05/13/2013 34.34 34.42 34.1 34.35 5,244,822
05/10/2013 34.91 34.99 34.2 34.46 6,568,885
05/09/2013 34.43 35.06 34.35 34.92 10,467,440
05/08/2013 34.51 34.69 34.26 34.51 6,203,161
05/07/2013 34.21 34.7 34.18 34.54 5,981,318
05/06/2013 33.95 34.18 33.79 34.01 4,187,756
05/03/2013 33.47 34.295 33.46 33.96 8,781,833
05/02/2013 33.18 33.33 32.8 33.12 5,708,478
05/01/2013 33.62 33.78 33.11 33.15 9,552,184
04/30/2013 33.89 33.95 33.54 33.91 10,429,830
04/29/2013 33.4 33.88 32.99 33.87 9,368,201
04/26/2013 33.72 33.78 33.1 33.42 11,488,940
04/25/2013 33.25 34.23 33.04 33.97 19,228,030
04/24/2013 31.73 32.33 31.73 32.17 12,094,120
04/23/2013 31.21 31.685 31 31.66 6,836,546
04/22/2013 30.68 31.17 30.43 30.99 5,382,076
04/19/2013 30.41 30.69 30.35 30.55 10,898,980
04/18/2013 30.39 30.5 29.97 30.18 7,596,857
04/17/2013 30.01 30.38 29.81 30.3 8,568,283
04/16/2013 30.55 30.87 30.25 30.27 15,695,060
04/15/2013 31.48 31.52 30.12 30.18 9,974,346
04/12/2013 31.66 31.8 31.18 31.75 5,224,190
04/11/2013 31.84 32.125 31.7 31.86 4,723,264
04/10/2013 31.56 31.89 31.3599 31.83 5,434,300
04/09/2013 30.83 31.49 30.77 31.44 6,144,613
04/08/2013 30.83 30.91 30.33 30.68 9,943,642
04/05/2013 30.94 31.12 30.79 30.9 6,600,838
04/04/2013 31.07 31.55 31.07 31.43 7,430,235
04/03/2013 31.03 31.15 30.64 31 9,160,086
04/02/2013 31.55 31.6 30.86 30.95 7,543,688
04/01/2013 31.86 31.86 31.22 31.37 4,762,260
03/28/2013 31.76 32.005 31.69 31.84 7,708,822
03/27/2013 31.71 31.8 31.39 31.78 6,404,955
03/26/2013 32.18 32.445 31.93 32 6,448,090
03/25/2013 32.79 33.1 32.17 32.29 21,864,460
03/22/2013 32.67 32.82 32.53 32.78 17,523,090
03/21/2013 33.1 33.15 32.46 32.48 8,448,211
03/20/2013 33.53 33.58 33.285 33.44 3,669,069
03/19/2013 33.4 33.48 32.525 33.19 9,774,982
03/18/2013 33.38 33.525 33.2 33.27 5,054,580
03/15/2013 33.47 33.81 33.46 33.81 8,108,124
03/14/2013 33.36 33.71 33.24 33.67 5,705,350
03/13/2013 33.19 33.45 33.04 33.21 4,368,739
03/12/2013 32.99 33.3 32.78 33.24 4,214,182
03/11/2013 32.75 33.1 32.44 32.99 3,979,178
03/08/2013 32.71 32.9 32.68 32.77 4,594,220
03/07/2013 32.75 32.835 32.41 32.5 4,678,609
03/06/2013 32.46 32.85 32.46 32.71 6,163,331
03/05/2013 32.12 32.48 31.98 32.2 4,829,677
03/04/2013 31.71 31.98 31.56 31.92 4,639,995
03/01/2013 31.5 31.86 31.08 31.81 5,929,590
02/28/2013 31.81 31.9 31.51 31.72 6,364,662
02/27/2013 30.93 31.91 30.9 31.81 6,513,021
02/26/2013 30.91 31.05 30.67 30.89 6,646,794
02/25/2013 31.61 31.73 30.63 30.64 7,052,612
02/22/2013 30.98 31.53 30.97 31.38 5,815,132
02/21/2013 31.49 31.5 30.66 30.84 11,720,700
02/20/2013 32.2 32.2722 31.57 31.64 7,347,596
02/19/2013 32.15 32.5 32.145 32.2 7,093,823
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.