Historical Stock Prices

DOW 
$46.48
*  
0.47
1.02%
Get DOW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DOW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?