Home > Quotes > DOW > Historical Prices

Dow Chemical Company (The) Historical Stock Prices

DOW 
$34.1
*  
0.52
  negative  
1.5%
Get DOW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

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: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  34.56  34.73  34.10  34.10 5,016,018
06/19/2013 34.56 34.73 34.1 34.1 5,030,481
06/18/2013 34.24 35.15 34.2 34.62 4,405,505
06/17/2013 34.38 34.49 33.85 34.14 4,716,396
06/14/2013 34.52 34.78 33.85 34.01 5,481,624
06/13/2013 33.69 34.78 33.54 34.65 6,240,341
06/12/2013 34.38 34.45 33.65 33.79 4,403,193
06/11/2013 33.96 34.41 33.626 34 5,196,095
06/10/2013 34.54 34.69 34.115 34.33 4,337,647
06/07/2013 33.96 34.5563 33.82 34.35 5,929,455
06/06/2013 33.63 33.99 33.29 33.89 5,295,229
06/05/2013 34.42 34.43 33.52 33.66 5,545,120
06/04/2013 34.39 34.72 34.29 34.62 5,605,546
06/03/2013 34.37 34.45 33.921 34.34 7,632,239
05/31/2013 34.69 35.21 34.45 34.46 5,896,530
05/30/2013 35.06 35.18 34.76 34.8 4,343,342
05/29/2013 35.02 35.07 34.52 34.94 5,734,961
05/28/2013 35.46 35.65 34.9 35.04 5,299,820
05/24/2013 34.87 35.1869 34.8 35.08 7,583,318
05/23/2013 34.56 35.21 34.31 35.1 7,718,976
05/22/2013 35.52 36 34.91 35.12 7,324,639
05/21/2013 35.72 35.93 35.515 35.78 5,690,196
05/20/2013 35.82 35.87 35.42 35.61 6,194,244
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
02/15/2013 32.7 32.74 32.14 32.16 9,037,769
02/14/2013 32.81 32.86 32.48 32.49 7,236,817
02/13/2013 32.95 33.18 32.83 33 5,771,242
02/12/2013 32.49 32.77 32.31 32.76 6,756,543
02/11/2013 32.4 32.55 32.21 32.48 4,263,312
02/08/2013 32.32 32.52 32.14 32.42 4,530,396
02/07/2013 32.4 32.69 31.77 32.2 6,455,998
02/06/2013 32.23 32.53 32.15 32.53 8,345,597
02/05/2013 32.3 32.56 32.29 32.31 6,596,307
02/04/2013 32.43 32.58 32.11 32.13 9,031,418
02/01/2013 32.25 32.68 32 32.59 13,788,120
01/31/2013 32.42 33.15 32 32.2 29,809,340
01/30/2013 34.59 34.83 34.45 34.61 10,261,890
01/29/2013 34.35 34.81 34.24 34.73 8,909,977
01/28/2013 34.63 34.66 34.23 34.42 7,066,045
01/25/2013 34.57 34.73 34.44 34.58 7,923,055
01/24/2013 34.17 34.62 34.17 34.43 11,014,960
01/23/2013 33.85 34.17 33.66 34.08 9,744,088
01/22/2013 33.84 34.03 33.72 33.95 7,335,754
01/18/2013 33.75 33.91 33.49 33.8 8,247,255
01/17/2013 33.93 33.99 33.78 33.81 8,951,054
01/16/2013 33.89 33.98 33.585 33.66 7,537,441
01/15/2013 34.04 34.16 33.91 34.09 5,168,060
01/14/2013 33.83 34.29 33.68 34.28 6,946,013
01/11/2013 33.81 33.98 33.44 33.86 6,688,511
01/10/2013 33.81 33.92 33.47 33.84 6,207,584
01/09/2013 33.32 33.7318 33.29 33.5 8,211,421
01/08/2013 33.5 33.58 33.04 33.1 7,987,016
01/07/2013 33.16 33.63 33.02 33.59 6,642,497
01/04/2013 33.2 33.66 33.15 33.63 5,220,965
01/03/2013 32.97 33.56 32.95 33.15 6,794,444
01/02/2013 32.99 33.33 32.71 33.05 9,356,915
12/31/2012 31.61 32.38 31.5 32.3294 6,717,281
12/28/2012 31.85 32.08 31.55 31.62 6,136,957
12/27/2012 32.5 32.54 31.55 32.12 5,611,112
12/26/2012 32.24 32.59 32.13 32.42 6,281,644
12/24/2012 31.99 32.3 31.81 32.18 2,943,478
12/21/2012 32.05 32.15 31.735 31.99 9,050,416
12/20/2012 32.08 32.5 31.99 32.49 6,288,584
12/19/2012 32.78 32.95 32.36 32.43 10,194,040
12/18/2012 31.83 32.85 31.785 32.79 13,366,330
12/17/2012 31.48 31.82 31.3901 31.82 7,878,458
12/14/2012 30.88 31.64 30.88 31.42 7,449,123
12/13/2012 31.17 31.48 30.895 31.03 6,120,744
12/12/2012 31.23 31.45 31.01 31.15 9,000,628
12/11/2012 30.73 31.15 30.64 31.05 8,213,677
12/10/2012 30.26 30.61 30.23 30.61 5,525,407
12/07/2012 29.68 30.33 29.55 30.3 6,720,544
12/06/2012 29.55 29.78 29.43 29.64 4,067,613
12/05/2012 29.37 29.73 29.175 29.49 6,135,288
12/04/2012 29.27 29.85 29.22 29.295 5,814,046
12/03/2012 30.29 30.45 29.03 29.3 12,291,390
11/30/2012 30 30.3 29.92 30.19 5,721,906
11/29/2012 30.05 30.198 29.79 30 5,532,699
11/28/2012 29.42 29.89 29.16 29.87 6,129,238
11/27/2012 29.54 29.98 29.32 29.71 7,603,843
11/26/2012 29.22 29.59 29.02 29.585 5,546,606
11/23/2012 28.84 29.44 28.78 29.38 3,232,950
11/21/2012 28.84 28.935 28.62 28.82 4,530,779
11/20/2012 28.7 29.07 28.47 28.79 5,893,165
11/19/2012 28.26 28.84 28.21 28.78 8,395,626
11/16/2012 27.97 28.03 27.45 27.74 12,050,760
11/15/2012 28.27 28.3 27.7 27.89 9,065,736
11/14/2012 28.87 28.91 28.22 28.28 10,098,670
11/13/2012 29.26 29.46 28.82 28.83 10,033,120
11/12/2012 29.36 29.41 28.75 28.79 5,933,730
11/09/2012 29.41 29.85 29.24 29.36 6,920,483
11/08/2012 30.22 30.4 29.4 29.55 7,418,106
11/07/2012 30.11 30.52 29.89 30.29 12,432,470
11/06/2012 30.13 30.79 30.07 30.52 8,580,156
11/05/2012 29.48 30.1101 29.41 30.06 6,138,551
11/02/2012 30.34 30.49 29.71 29.75 13,764,630
11/01/2012 29.41 30.15 29.3 30.11 7,543,670
10/31/2012 29.68 29.94 29.03 29.3 6,360,863
10/26/2012 29.39 29.68 29.02 29.57 9,395,415
10/25/2012 30.1 30.22 29.13 29.66 7,530,211
10/24/2012 30.02 30.87 29.62 29.88 20,639,390
10/23/2012 28.94 29.03 28.5 28.55 11,042,660
10/22/2012 29.63 29.98 29.355 29.74 6,593,682
10/19/2012 30.21 30.24 29.6 29.86 8,798,578
10/18/2012 30.05 30.48 29.83 30.22 7,733,753
10/17/2012 30.01 30.36 29.755 30.24 13,116,280
10/16/2012 28.54 29.99 28.5 29.91 19,151,390
10/15/2012 28.07 28.39 28.0599 28.32 4,870,309
10/12/2012 28.26 28.48 28.01 28.08 4,848,063
10/11/2012 28.45 28.57 28.22 28.22 4,771,664
10/10/2012 28.39 28.41 28.03 28.08 9,839,302
10/09/2012 28.8 28.94 28.38 28.4 11,121,220
10/08/2012 29.05 29.24 28.87 29 4,824,091
10/05/2012 29.37 29.71 29.15 29.2 7,089,845
10/04/2012 28.94 29.33 28.73 29.18 7,431,903
10/03/2012 29.22 29.26 28.62 28.71 10,584,720
10/02/2012 29.4 29.59 28.87 29.16 6,049,767
10/01/2012 29.19 29.61 29.09 29.32 8,105,792
09/28/2012 29.03 29.13 28.857 28.955 7,931,805
09/27/2012 29.25 29.28 28.89 29.15 9,468,205
09/26/2012 29.62 29.69 29.07 29.1 9,108,408
09/25/2012 30.26 30.44 29.76 29.79 10,559,050
09/24/2012 30.26 30.36 30.03 30.22 6,219,348
09/21/2012 31.13 31.2 30.21 30.26 14,156,330
09/20/2012 30.66 30.93 30.48 30.88 5,954,121
09/19/2012 31.06 31.1999 30.87 30.96 7,045,283
09/18/2012 31.12 31.17 30.87 31.02 7,729,486
09/17/2012 32 32.08 31.12 31.13 35,874,010
09/14/2012 31.61 32.48 31.4 32.25 35,999,330
09/13/2012 30.25 31.43 30.11 31.43 26,327,630
09/12/2012 30.43 30.49 29.958 30.18 5,827,704
09/11/2012 30.3 30.53 30.11 30.24 7,251,290
09/10/2012 30.29 30.62 30.15 30.3 7,873,774
09/07/2012 29.59 30.35 29.56 30.33 8,226,278
09/06/2012 28.62 29.53 28.62 29.53 13,541,110
09/05/2012 28.74 28.82 28.45 28.45 13,174,670
09/04/2012 29.27 29.35 28.64 28.64 13,055,750
08/31/2012 29.58 29.82 29.3 29.31 12,711,510
08/30/2012 29.16 29.54 29.15 29.37 6,314,406
08/29/2012 29.31 29.47 29.13 29.32 4,497,298
08/28/2012 29.37 29.61 29.25 29.26 5,398,049
08/27/2012 29.97 29.97 29.36 29.43 5,538,422
08/24/2012 29.74 29.97 29.53 29.89 4,746,673
08/23/2012 30.07 30.15 29.75 29.79 8,108,279
08/22/2012 30.14 30.21 29.89 30.2 7,559,889
08/21/2012 30.23 30.54 30.115 30.23 7,248,250
08/20/2012 30.02 30.25 29.94 30.18 5,554,098
08/17/2012 30.14 30.27 30.02 30.16 5,541,383
08/16/2012 29.64 30.21 29.55 30.05 5,707,587
08/15/2012 29.55 29.78 29.47 29.67 5,485,636
08/14/2012 29.59 29.75 29.39 29.68 6,106,796
08/13/2012 29.6 29.7 29.3 29.45 6,331,290
08/10/2012 29.73 29.82 29.56 29.73 6,980,033
08/09/2012 29.91 30.18 29.82 29.86 6,843,720
08/08/2012 29.96 30.11 29.85 29.92 5,198,855
08/07/2012 30.14 30.38 29.97 30.06 6,212,093
08/06/2012 29.97 30.285 29.87 29.99 5,472,361
08/03/2012 29.59 30.11 29.55 29.83 9,082,111
08/02/2012 29.01 29.42 28.725 29.08 10,739,620
08/01/2012 28.91 29.56 28.82 29.3 13,896,150
07/31/2012 28.66 29.02 28.65 28.78 7,782,981
07/30/2012 29.1 29.28 28.7 28.84 10,259,450
07/27/2012 28.98 29.42 28.76 29.08 21,602,600
07/26/2012 29.39 30.59 29.01 29.18 20,799,200
07/25/2012 30.26 30.41 29.8 30.27 9,696,383
07/24/2012 30.4 30.46 29.81 30.05 7,102,409
07/23/2012 30.31 30.51 29.755 30.43 9,530,922
07/20/2012 31.06 31.12 30.83 30.92 7,631,730
07/19/2012 30.75 31.38 30.73 31.32 7,641,059
07/18/2012 30.04 30.92 29.92 30.74 7,708,601
07/17/2012 30.06 30.31 29.75 30.25 10,930,610
07/16/2012 30.29 30.3 29.75 29.91 9,673,460
07/13/2012 29.94 30.47 29.94 30.32 5,874,382
07/12/2012 30.04 30.1 29.35 29.8 9,535,799
07/11/2012 30.57 30.65 30.055 30.29 8,625,278
07/10/2012 31.38 31.51 30.38 30.56 9,009,380
07/09/2012 31.37 31.51 31.0501 31.19 4,751,625
07/06/2012 31.21 31.64 31.01 31.51 5,162,942
07/05/2012 31.33 31.88 31.2 31.66 4,846,679
07/03/2012 31.53 31.72 31.4 31.69 3,558,419
07/02/2012 31.56 31.59 31.01 31.51 6,948,745
06/29/2012 31.28 31.5 30.97 31.5 10,742,270
06/28/2012 30.65 30.74 29.89 30.66 18,462,270
06/27/2012 31.09 31.22 30.43 30.76 17,048,770
06/26/2012 31.8 32.1 31.18 31.32 16,506,460
06/25/2012 32.43 32.5 31.88 32.24 13,822,840
06/22/2012 33.04 33.28 32.53 32.82 22,973,150
06/21/2012 33.71 33.9 32.74 32.91 40,101,990
06/20/2012 33.66 34.1 33.46 33.76 7,624,635
06/19/2012 33.25 33.99 33.12 33.62 6,048,503
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.