Dow Chemical Company (The) Historical Stock Prices

DOW 
$50.62
*  
0.67
1.31%
Get DOW Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading DOW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DOW Pre-Market
 
 
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: 1 Year, From 26-MAY-2014 TO 26-MAY-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  51  51.20  50.27  50.62 6,539,564
05/26/2015 50.98 51.2 50.27 50.62 6,550,826
05/22/2015 51.16 51.41 50.955 51.29 2,945,863
05/21/2015 51.07 51.64 50.86 51.38 4,257,328
05/20/2015 50.86 51.415 50.72 51.04 5,258,219
05/19/2015 50.93 51 50.45 50.73 6,183,472
05/18/2015 51.51 51.59 50.98 51 4,725,844
05/15/2015 51.15 51.515 50.77 51.51 4,088,230
05/14/2015 51.11 51.3799 50.94 51.24 5,055,665
05/13/2015 50.96 51.15 50.54 50.73 5,903,869
05/12/2015 51.52 51.59 50.85 50.95 6,541,588
05/11/2015 51.82 51.98 51.44 51.9 8,637,842
05/08/2015 51.21 51.94 51.21 51.85 8,130,389
05/07/2015 50.68 50.77 50.3 50.64 5,797,763
05/06/2015 51.73 51.91 50.54 50.88 8,724,103
05/05/2015 51.85 52.35 51.19 51.35 7,014,441
05/04/2015 51.84 51.95 51.595 51.65 4,048,982
05/01/2015 51.26 51.82 51.17 51.69 6,213,094
04/30/2015 51.54 51.67 50.88 51 7,069,525
04/29/2015 51.29 51.92 51.13 51.61 7,469,493
04/28/2015 51.31 51.84 50.76 51.82 7,989,707
04/27/2015 51.4 51.9 51.2 51.47 7,488,888
04/24/2015 51.15 51.43 50.69 51.12 7,519,263
04/23/2015 50.85 51.4 50.11 51 12,436,070
04/22/2015 49.5 50.26 49.21 50.02 9,806,533
04/21/2015 50.09 50.18 49.22 49.65 7,834,668
04/20/2015 49.9 50.2 49.7 50.09 8,494,038
04/17/2015 49.62 49.91 49.33 49.66 6,087,537
04/16/2015 49.89 50.09 49.32 49.75 8,358,101
04/15/2015 48.99 50.43 48.99 50.11 14,205,890
04/14/2015 48.41 48.99 48.35 48.83 5,311,412
04/13/2015 48.56 48.58 48.19 48.27 5,363,205
04/10/2015 48.79 48.99 48.35 48.39 6,909,602
04/09/2015 48.37 49.125 48.37 48.74 6,167,803
04/08/2015 48.52 48.841 48.21 48.37 5,596,281
04/07/2015 48.58 49.1018 48.44 48.52 7,871,434
04/06/2015 48.22 49.22 48.01 48.68 7,493,559
04/02/2015 47.61 48.39 47.53 48.24 6,064,546
04/01/2015 48.03 48.1 47.21 47.9 6,844,854
03/31/2015 48.66 48.66 47.86 47.98 8,163,934
03/30/2015 49 49.25 48.51 48.68 11,277,440
03/27/2015 48.41 48.84 47.73 47.76 19,847,490
03/26/2015 46.73 47.33 46.6198 46.86 7,525,040
03/25/2015 47.49 47.74 46.82 46.83 7,077,706
03/24/2015 47.1 47.46 46.74 47.21 5,634,957
03/23/2015 47.27 47.5 47.1 47.23 5,441,250
03/20/2015 46.76 47.58 46.56 47.29 12,318,010
03/19/2015 47.07 47.18 46.5 46.73 6,594,111
03/18/2015 46.29 48.04 45.9331 47.54 8,783,358
03/17/2015 46.75 46.85 46.25 46.63 6,359,576
03/16/2015 47 47.09 46.38 47.03 7,606,891
03/13/2015 47.15 47.215 46.72 47.05 6,902,343
03/12/2015 47.03 47.64 46.88 47.46 7,355,663
03/11/2015 47.09 47.42 46.7 46.78 7,307,889
03/10/2015 47.37 47.65 46.85 47.11 9,114,291
03/09/2015 48.05 48.38 47.835 47.93 9,569,436
03/06/2015 49.41 49.41 47.7601 47.94 12,678,200
03/05/2015 49.79 49.87 48.71 48.89 7,875,885
03/04/2015 49.11 50.13 48.85 49.57 10,617,200
03/03/2015 49.13 49.49 48.925 49.25 4,908,911
03/02/2015 49.14 49.45 48.9 49.35 5,748,328
02/27/2015 49.24 49.66 49.1 49.24 6,661,113
02/26/2015 49.6 49.85 49.035 49.25 7,215,909
02/25/2015 49.85 50.144 49.575 49.85 5,132,177
02/24/2015 49.7 50.22 49.6 49.81 12,414,430
02/23/2015 49.2 49.72 49.11 49.49 7,745,873
02/20/2015 49.56 49.81 48.96 49.53 6,068,682
02/19/2015 48.91 49.88 48.7 49.68 7,609,560
02/18/2015 49.12 49.7 48.985 49.41 6,104,496
02/17/2015 48.51 49.75 48.51 49.57 9,004,922
02/13/2015 49.06 49.81 48.95 49.44 8,215,687
02/12/2015 48.55 49.46 48.39 49.15 6,966,162
02/11/2015 48.21 48.4 47.77 48.08 6,281,360
02/10/2015 48.5 48.6299 47.97 48.5 6,266,870
02/09/2015 48.21 48.87 48.195 48.26 9,200,926
02/06/2015 48.02 48.5 47.85 48.4 8,652,803
02/05/2015 46.59 48.02 46.47 47.8 15,833,670
02/04/2015 46.53 46.66 46 46.22 6,620,069
02/03/2015 45.88 47.05 45.77 46.89 10,548,270
02/02/2015 45.32 45.67 44.425 45.22 7,874,899
01/30/2015 44.48 45.72 44.14 45.16 12,209,470
01/29/2015 44.07 45.34 43.11 45.01 17,672,590
01/28/2015 44.24 44.47 42.91 43.03 11,384,290
01/27/2015 43.8 44.65 43.31 44.17 7,022,728
01/26/2015 44.43 44.59 43.92 44.56 11,887,900
01/23/2015 45.15 45.33 44.56 44.57 7,280,181
01/22/2015 44.98 45.47 44.39 45.36 6,231,273
01/21/2015 43.95 44.785 43.65 44.74 7,001,315
01/20/2015 45 45.03 43.68 44.13 8,678,247
01/16/2015 43.26 44.83 43.25 44.79 9,935,319
01/15/2015 43.8 44.26 43.26 43.31 7,642,057
01/14/2015 43 43.74 41.95 43.43 12,857,620
01/13/2015 44.52 44.79 43.11 43.61 10,732,100
01/12/2015 44.38 44.5 43.31 44.15 8,210,124
01/09/2015 44.83 45 44 44.41 6,426,998
01/08/2015 44.12 44.86 43.85 44.48 12,122,460
01/07/2015 44.05 44.15 43.24 43.4 9,111,666
01/06/2015 44.22 44.297 42.977 43.47 11,507,540
01/05/2015 45.14 45.24 43.96 44.18 12,051,560
01/02/2015 45.69 46.04 45.28 45.59 6,090,394
12/31/2014 46.07 46.09 45.53 45.61 5,913,464
12/30/2014 45.85 46.19 45.61 46.07 4,451,534
12/29/2014 46.06 46.4 45.8978 46 5,819,129
12/26/2014 46.18 46.75 46 46.48 6,336,635
12/24/2014 45.95 46.16 45.75 46.01 3,428,029
12/23/2014 45.8 46.18 45.67 45.98 7,056,755
12/22/2014 46.04 46.2 45.2 45.77 8,505,995
12/19/2014 45.47 46.1 45.47 45.84 12,473,190
12/18/2014 45.95 46.3 44.635 45.48 12,472,680
12/17/2014 43 44.93 42.85 44.55 17,215,920
12/16/2014 43.12 44.73 42.57 42.71 16,253,390
12/15/2014 43.61 43.78 42.85 43.45 15,631,220
12/12/2014 45.7 45.72 43.1 43.35 22,883,930
12/11/2014 46.81 46.89 45.84 46.01 8,417,794
12/10/2014 47.64 47.71 45.92 46.34 14,101,900
12/09/2014 47.72 48.24 46.915 48.18 10,882,380
12/08/2014 50.07 50.23 48.12 48.38 12,471,410
12/05/2014 50.04 50.775 49.96 50.16 8,600,624
12/04/2014 49.07 49.9 49.04 49.77 5,076,874
12/03/2014 48.83 49.67 48.74 49.42 8,046,256
12/02/2014 48.14 49 48.1 48.81 9,236,465
12/01/2014 48.35 48.98 47.36 48.12 12,710,160
11/28/2014 50.18 50.25 48.4792 48.67 13,310,510
11/26/2014 51.39 51.79 50.94 51.76 5,729,980
11/25/2014 52.36 52.48 51.39 51.39 7,953,548
11/24/2014 52.49 52.8 52.1 52.26 10,102,850
11/21/2014 53.28 53.8 52.31 52.84 13,616,020
11/20/2014 51 51.55 50.63 51.48 6,438,942
11/19/2014 52.11 52.4 51.29 51.48 7,470,293
11/18/2014 51.09 52.18 50.93 52.07 13,714,990
11/17/2014 51.39 51.44 50.7501 51.12 5,896,901
11/14/2014 50.54 51.51 50.26 51.37 14,293,880
11/13/2014 50.38 51.35 49.16 49.96 16,608,130
11/12/2014 50.27 50.97 49.69 49.9 12,528,590
11/11/2014 49.55 49.99 49.21 49.52 5,204,348
11/10/2014 49.57 49.84 49.17 49.48 6,953,411
11/07/2014 49.84 50.13 49.3 49.5 6,655,123
11/06/2014 49.12 49.9 48.855 49.81 12,584,080
11/05/2014 48.19 49.2 47.92 49.16 8,453,230
11/04/2014 48.75 49.22 47.51 47.58 12,082,550
11/03/2014 49.3 49.95 48.98 49.13 8,681,010
10/31/2014 48.75 49.44 48.44 49.4 11,384,970
10/30/2014 47.42 48.66 47.18 48.25 8,941,767
10/29/2014 47.95 48.1 46.8 47.38 18,305,570
10/28/2014 47.27 48 47.09 47.98 11,217,050
10/27/2014 47.55 47.74 46.28 46.49 18,948,410
10/24/2014 47.63 48.22 46.97 48.21 10,564,620
10/23/2014 48.77 48.95 47.4 47.68 13,660,000
10/22/2014 50.06 50.19 47.5 47.61 18,412,910
10/21/2014 47.1 48.52 47.02 48.21 18,325,290
10/20/2014 46.15 46.74 46.05 46.51 7,971,441
10/17/2014 45.46 46.685 45.41 46.05 18,446,810
10/16/2014 43.25 45.02 42.96 44.76 16,287,140
10/15/2014 43.03 44.235 41.45 44.09 28,639,250
10/14/2014 45.13 45.72 43.77 43.93 28,318,610
10/13/2014 47.44 47.77 44.77 44.89 22,660,050
10/10/2014 47.18 48.15 46.54 47.57 17,909,960
10/09/2014 49.99 50.1 47.57 48.23 17,856,530
10/08/2014 49.36 50.05 48.54 50 14,719,310
10/07/2014 50.3 50.36 49.48 49.5 7,273,538
10/06/2014 50.97 51.09 50.36 50.5 6,390,535
10/03/2014 50.58 51.01 50.445 50.62 7,424,522
10/02/2014 49.6 50.57 48.51 50.42 13,719,970
10/01/2014 52.24 52.3 50.28 50.45 14,777,160
09/30/2014 53.34 53.8 52.44 52.44 13,819,970
09/29/2014 53.1 53.63 52.828 53.42 6,747,957
09/26/2014 52.78 53.67 52.78 53.57 10,289,610
09/25/2014 53.48 53.67 52.83 53.13 9,479,724
09/24/2014 53.01 53.735 52.89 53.52 8,817,060
09/23/2014 52.75 53.35 52.75 52.79 6,167,700
09/22/2014 53.3 53.65 52.75 52.86 8,135,833
09/19/2014 53.92 54.33 53.35 53.49 19,782,570
09/18/2014 54.47 54.58 53.57 53.59 8,735,026
09/17/2014 53.91 54.5 53.7 54.15 12,770,840
09/16/2014 53.03 53.8 53 53.48 7,791,797
09/15/2014 52.7 53.29 52.43 53.04 6,778,342
09/12/2014 53.04 53.4 52.3827 52.67 7,760,934
09/11/2014 52.9 53.04 52.37 52.88 9,608,869
09/10/2014 53.34 53.46 52.99 53.36 7,210,431
09/09/2014 54.3 54.3 53.37 53.46 6,045,015
09/08/2014 54.77 54.94 54.26 54.31 6,343,789
09/05/2014 54.31 54.92 54.2 54.8 10,347,590
09/04/2014 53.97 54.965 53.87 54.29 10,098,000
09/03/2014 53.7 54.25 53.65 53.9 7,803,803
09/02/2014 53.56 53.64 53.25 53.55 4,842,235
08/29/2014 53.77 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
05/27/2014 50.75 51.28 50.72 50.93 10,520,290
*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?