Dow Chemical Company (The) Historical Stock Prices

DOW 
$53.71
*  
0.13
0.24%
Get DOW Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.63  54.14  53.50  53.71 6,976,309
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
05/27/2014 50.75 51.28 50.72 50.93 10,520,290
05/23/2014 49.77 50.74 49.76 50.68 7,558,441
05/22/2014 49.82 50.16 49.71 49.78 6,942,270
05/21/2014 50 50.31 49.85 49.94 7,113,036
05/20/2014 49.77 50.23 49.59 49.74 6,886,781
05/19/2014 48.91 49.71 48.88 49.34 9,083,765
05/16/2014 48.66 49.18 48.1235 48.98 9,261,354
05/15/2014 50.17 50.18 48.3 48.61 14,424,910
05/14/2014 49.98 50.63 49.8 50.2 12,652,590
05/13/2014 50.12 50.4 49.86 50.05 13,419,550
05/12/2014 49.68 50.12 49.59 50.12 12,958,060
05/09/2014 49.25 49.75 48.66 49.27 10,533,640
05/08/2014 49.45 50.14 48.89 49.21 14,228,690
05/07/2014 49.19 49.52 48.85 49.52 5,097,005
05/06/2014 49.21 49.62 48.94 49.11 4,281,377
05/05/2014 48.53 49.43 48.28 49.36 6,548,422
05/02/2014 49.04 49.31 48.68 48.69 7,493,442
05/01/2014 49.86 49.89 48.66 48.71 8,729,117
04/30/2014 48.71 49.95 48.53 49.9 10,466,050
04/29/2014 47.89 48.95 47.8 48.7 10,853,080
04/28/2014 48.65 48.88 47.01 47.29 13,854,140
04/25/2014 48.98 49.02 48.27 48.5 6,644,800
04/24/2014 49.66 49.66 48.6003 49.24 6,108,411
04/23/2014 50.21 50.64 49.27 49.37 13,279,400
04/22/2014 48.9 49.4 48.598 48.94 8,141,871
04/21/2014 48.9 48.9599 48.295 48.75 3,446,333
04/17/2014 48.41 48.97 48.35 48.72 7,091,198
04/16/2014 48.03 48.59 47.6 48.5 6,793,610
04/15/2014 47.6 47.74 46.56 47.57 12,018,250
04/14/2014 47.36 47.72 47.04 47.5 7,051,196
04/11/2014 47.4 47.99 46.9 46.95 7,875,619
04/10/2014 48.9 49.099 47.63 47.7 8,072,197
04/09/2014 48.32 49.025 48.07 48.97 6,532,222
04/08/2014 48.08 48.48 47.5126 48.07 8,337,093
04/07/2014 48.68 49.06 47.5549 47.93 8,549,819
04/04/2014 50.22 50.36 48.6 48.69 7,098,985
04/03/2014 50 50.43 49.27 49.56 5,214,362
04/02/2014 49.75 49.98 49.34 49.9 5,739,453
04/01/2014 48.86 49.745 48.86 49.71 6,400,622
03/31/2014 48.59 48.86 48.44 48.59 8,200,808
03/28/2014 48.2 48.765 48.01 48.2 7,239,736
03/27/2014 49 49.07 47.6 47.99 14,301,480
03/26/2014 50.41 50.95 49.42 49.43 8,119,507
03/25/2014 50.41 50.96 50.27 50.64 6,987,901
03/24/2014 50.26 50.56 49.81 50.16 6,821,920
03/21/2014 50.64 50.84 50.03 50.21 8,720,748
03/20/2014 49.5 50.28 49.38 50.24 5,356,725
03/19/2014 49.84 50.26 49.41 49.61 8,841,385
03/18/2014 49.14 49.77 49.13 49.67 5,700,984
03/17/2014 48.95 49.255 48.62 49 6,466,617
03/14/2014 48.58 49.02 48.46 48.65 9,127,575
03/13/2014 49.25 49.66 48.47 48.74 6,412,614
03/12/2014 49 49.22 48.76 49.03 6,525,784
03/11/2014 49.67 49.87 49.14 49.26 7,742,822
03/10/2014 49.35 49.94 49.18 49.83 6,228,830
03/07/2014 49.91 49.98 49.3 49.51 5,807,336
03/06/2014 49.97 50.46 49.74 49.78 6,542,178
03/05/2014 49.4 50.02 49.19 49.91 8,833,058
03/04/2014 48.88 49.56 48.88 49.46 7,753,390
03/03/2014 48.04 48.77 47.93 48.44 7,165,739
02/28/2014 48.27 49.23 48.27 48.71 10,238,060
02/27/2014 47.78 48.52 47.7 48.51 10,130,490
02/26/2014 47.24 48.34 47.2 47.83 9,105,416
02/25/2014 47.04 47.57 46.841 47.22 6,628,667
02/24/2014 46.9 47.34 46.81 46.95 8,379,380
02/21/2014 47.31 47.59 46.95 46.96 8,748,321
02/20/2014 46.51 47.24 46.51 47.14 11,123,720
02/19/2014 46.71 47.07 46.38 46.44 8,260,582
02/18/2014 46.49 47 46.01 46.78 7,918,335
02/14/2014 46.16 46.84 45.91 46.71 5,152,173
02/13/2014 45.83 46.63 45.7 46.3 5,892,477
02/12/2014 46.24 46.84 45.8844 46.37 12,079,510
02/11/2014 45.77 47.32 45.77 46.84 13,462,850
02/10/2014 45.3 45.94 45.26 45.84 9,338,883
02/07/2014 45.94 45.96 45.13 45.6 9,215,835
02/06/2014 44.93 45.78 44.93 45.59 11,201,160
02/05/2014 44.59 44.95 44 44.85 9,261,088
02/04/2014 45.19 45.5 44.72 44.96 8,147,299
02/03/2014 45.42 45.65 44.62 44.69 13,233,950
01/31/2014 44.34 46.14 44.26 45.51 12,704,290
01/30/2014 45.24 45.75 44.89 45.31 21,710,360
01/29/2014 45.32 45.66 44.28 44.73 30,924,040
01/28/2014 43.2 43.29 42.82 43.06 10,083,960
01/27/2014 43.51 43.82 42.54 43.1 15,114,760
01/24/2014 44.22 44.31 43.3 43.41 13,530,600
01/23/2014 45.2 45.75 43.98 44.72 20,052,890
01/22/2014 46.16 46.85 45.53 45.68 20,033,510
01/21/2014 45.86 46.7 44.98 45.93 35,483,960
01/17/2014 43.02 43.47 43 43.07 12,767,090
01/16/2014 42.88 43.1654 42.82 43.09 13,246,670
01/15/2014 42.67 43.26 42.67 43.05 12,243,230
01/14/2014 42.01 42.82 41.99 42.65 9,334,956
01/13/2014 42.47 42.76 41.82 41.89 6,486,566
01/10/2014 42.52 42.955 42.47 42.71 5,728,808
01/09/2014 43.35 43.62 42.58 42.6 10,495,630
01/08/2014 43.11 43.35 42.83 43.16 7,585,829
01/07/2014 43.76 43.79 42.77 43.11 9,947,257
01/06/2014 43.8 44 43.28 43.59 7,373,788
01/03/2014 44.03 44.18 43.62 43.67 5,593,471
01/02/2014 44.2 44.38 43.76 43.87 6,494,903
12/31/2013 44.63 44.7 44.25 44.4 7,920,638
12/30/2013 44.4 44.7 44.315 44.6 5,961,926
12/27/2013 44.5 44.81 44.43 44.6 6,081,291
12/26/2013 44.58 44.99 44.34 44.86 6,526,123
12/24/2013 44 44.44 43.94 44.42 2,765,318
12/23/2013 44.04 44.49 43.865 43.88 6,182,085
12/20/2013 43.96 44.32 43.61 43.78 11,715,610
12/19/2013 43.15 44.57 43.06 43.9 13,246,940
12/18/2013 42.29 43.56 42.25 43.51 15,458,170
12/17/2013 41.59 42.3 41.58 42.2 14,160,750
12/16/2013 41.62 41.97 41.27 41.6 10,917,790
12/13/2013 40.97 41.68 40.68 41.52 13,448,170
12/12/2013 40.95 40.98 40.26 40.76 7,007,661
12/11/2013 41.87 41.95 40.95 41.05 11,718,520
12/10/2013 40.61 42 40.52 41.78 15,392,870
12/09/2013 39.29 40.81 39.27 40.8 13,952,930
12/06/2013 39.11 39.45 38.99 39.27 5,973,966
12/05/2013 38.83 39.01 38.42 38.61 5,278,346
12/04/2013 38.58 39.23 38.58 38.89 9,831,140
12/03/2013 39.81 39.8735 38.46 38.72 10,892,500
12/02/2013 39.38 40.35 39.3201 39.98 14,320,490
11/29/2013 39.32 39.37 38.92 39.06 3,094,928
11/27/2013 38.88 39.28 38.84 39.1 7,141,738
11/26/2013 39.03 39.2 38.6 38.79 5,887,735
11/25/2013 39.71 39.71 38.92 39.01 6,086,156
11/22/2013 39.52 39.7 39.51 39.66 4,610,120
11/21/2013 39.4 39.77 39.39 39.63 6,265,032
11/20/2013 39.76 39.83 39.11 39.26 6,556,773
11/19/2013 39.9 39.95 39.51 39.7 6,016,030
11/18/2013 40.16 40.31 39.79 39.87 7,041,559
11/15/2013 40.17 40.3 40.04 40.23 6,434,065
11/14/2013 39.81 40.13 39.7 40.1 7,512,687
11/13/2013 39.17 39.68 39.08 39.6 7,273,540
11/12/2013 39.6 39.7 39.23 39.34 5,273,433
11/11/2013 39.41 39.85 39.22 39.66 4,900,762
11/08/2013 38.65 39.67 38.65 39.67 5,452,935
11/07/2013 39.38 39.53 38.58 38.67 6,741,207
11/06/2013 38.85 39.4 38.85 39.26 4,966,019
11/05/2013 38.32 38.94 38.25 38.72 4,507,344
11/04/2013 39.09 39.09 38.16 38.4 10,933,340
11/01/2013 39.57 39.5896 38.84 38.95 5,187,835
10/31/2013 39.35 39.8 39.2 39.47 5,314,446
10/30/2013 39.62 39.959 38.93 39.26 5,909,184
10/29/2013 39.38 39.6 39.17 39.46 7,078,774
10/28/2013 39.61 39.69 39.06 39.11 7,912,979
10/25/2013 40.39 40.74 39.02 39.52 10,907,170
10/24/2013 40.18 41.03 39.14 40.62 14,153,950
10/23/2013 41.3 41.45 40.92 41.04 7,340,399
10/22/2013 41.44 41.74 41.39 41.55 6,760,423
10/21/2013 41.19 41.5 41.01 41.36 5,757,991
10/18/2013 41.55 41.63 41.19 41.31 4,905,242
10/17/2013 41.09 41.43 40.96 41.39 5,854,413
10/16/2013 40.73 41.3 40.5 41.13 8,072,943
10/15/2013 40.78 40.8 40.3216 40.43 4,669,476
10/14/2013 40.69 40.92 40.37 40.82 4,870,794
10/11/2013 40.52 41.1 40.21 41.07 8,031,808
10/10/2013 39.44 40.44 39.43 40.4 7,769,490
10/09/2013 38.63 39.09 38.08 38.92 9,557,718
10/08/2013 39.28 39.29 38.49 38.52 9,750,709
10/07/2013 39.41 39.85 39.12 39.35 6,096,478
10/04/2013 38.8 40.02 38.52 39.99 9,513,479
10/03/2013 38.61 38.81 38.25 38.77 7,980,432
10/02/2013 38.16 38.71 38.15 38.7 8,296,947
10/01/2013 38.46 38.54 38.04 38.31 10,393,590
09/30/2013 38.51 38.78 38.26 38.4 10,826,000
09/27/2013 39.83 39.84 38.89 39.02 9,256,446
09/26/2013 39.82 40.2 39.68 39.99 5,905,064
09/25/2013 39.22 40.24 39.07 39.86 8,468,240
09/24/2013 39.2 39.755 38.98 39.11 16,872,100
09/23/2013 39.57 39.69 39.14 39.24 19,633,870
09/20/2013 40.61 40.66 39.54 39.7 19,474,680
09/19/2013 40.72 41.08 40.37 40.61 6,276,666
09/18/2013 39.43 40.915 39.35 40.86 7,759,077
09/17/2013 39.8 40.03 39.51 39.71 6,316,200
09/16/2013 40.27 40.33 39.71 39.8 7,183,762
09/13/2013 38.97 40.04 38.85 39.87 8,318,175
09/12/2013 39.7 40.2441 38.75 38.86 14,048,570
09/11/2013 39.89 40.06 39.5 39.85 7,677,124
09/10/2013 39 40.02 38.89 39.98 10,235,490
09/09/2013 38.55 38.985 38.54 38.81 5,299,822
09/06/2013 38.73 38.82 38.12 38.56 8,441,051
09/05/2013 37.79 38.595 37.68 38.41 5,610,080
09/04/2013 37.38 37.915 37.12 37.78 4,236,315
09/03/2013 37.88 37.93 37.3 37.44 5,985,548
08/30/2013 37.71 37.86 37.27 37.4 5,100,123
08/29/2013 37.33 37.75 37.23 37.52 3,998,874
08/28/2013 37.47 37.72 37.221 37.45 5,032,578
08/27/2013 38.23 38.49 37.535 37.56 7,158,576
08/26/2013 38.67 39.2 38.26 38.65 10,269,390
08/23/2013 37.3 38.96 37.25 38.74 16,488,560
08/22/2013 37.17 37.5 36.8916 37.19 6,370,749
08/21/2013 36.82 37.55 36.82 37.14 8,021,122
08/20/2013 36.68 37.19 36.51 36.95 7,257,511
08/19/2013 36.78 37.2199 36.595 36.63 4,479,443
08/16/2013 37 37.14 36.6302 36.89 5,817,198
08/15/2013 37.37 37.43 36.85 37.15 5,692,287
08/14/2013 37.81 38.28 37.6406 37.75 5,666,833
08/13/2013 37.7 38.09 37.48 37.88 7,753,980
08/12/2013 37.61 38.09 37.375 37.48 9,088,564
08/09/2013 36.85 38.5 36.7995 38.04 18,733,180
08/08/2013 36.47 36.97 36.23 36.91 7,482,927
08/07/2013 35.91 36.53 35.82 36.29 5,470,811
08/06/2013 36.44 36.44 35.89 36.06 5,002,843
08/05/2013 36.27 36.68 36.131 36.48 6,920,816
08/02/2013 35.28 36.25 35.16 36.22 7,830,556
08/01/2013 35.38 35.63 35.25 35.4 5,344,916
07/31/2013 35.12 35.49 35 35.04 7,333,403
07/30/2013 34.85 35.14 34.66 35.06 4,467,744
07/29/2013 34.7 35.09 34.64 35 4,276,044
07/26/2013 34.79 34.89 34.37 34.7 5,424,611
07/25/2013 34.95 35.1 34.65 34.99 7,948,470
07/24/2013 34.59 34.66 34.03 34.37 8,219,158
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?