DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.15Up+0.67+1.25%Today's Close  |  54.16 unch +0.02% After hours
Find prices for:
DOW CHEMICAL COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 53.4 52.38 53.04 52.67 7,772,107
09/05/2014 54.92 54.2 54.31 54.8 10,364,425
08/29/2014 53.87 53.49 53.77 53.55 4,223,690
08/22/2014 53.27 52.85 53 53.11 3,351,892
08/15/2014 52.52 51.65 52.2 52.02 7,730,024
08/08/2014 52.3 51.24 51.37 52.28 7,602,741
08/01/2014 51.25 50.35 51.2 50.97 7,003,210
07/25/2014 54.14 53.5 53.64 53.71 7,354,063
07/18/2014 52.16 51.52 51.72 51.69 6,452,978
07/11/2014 51.68 51.01 51.2 51.6 4,126,422
07/03/2014 52.19 51.71 51.76 52.05 3,161,535
06/27/2014 51.83 50.87 51.76 51.61 7,483,192
06/20/2014 52.68 52 52.17 52.47 7,984,953
06/13/2014 52.7 51.92 51.94 52.4 6,378,808
06/06/2014 53.15 52.7 52.7 53.13 7,306,617
05/30/2014 52.49 51.83 52.46 52.12 7,497,862
05/23/2014 50.74 49.76 49.77 50.68 7,565,998
05/16/2014 49.18 48.12 48.66 48.98 9,261,654
05/09/2014 49.75 48.66 49.25 49.27 10,533,642
05/02/2014 49.31 48.68 49.04 48.69 7,493,442
04/25/2014 49.02 48.27 48.98 48.5 6,644,855
04/17/2014 48.97 48.35 48.41 48.72 7,099,398
04/11/2014 47.99 46.9 47.4 46.95 8,100,619
04/04/2014 50.36 48.6 50.22 48.69 7,108,071
03/28/2014 48.77 48.01 48.2 48.2 7,246,143
03/21/2014 50.84 50.03 50.64 50.21 8,720,998
03/14/2014 49.02 48.46 48.58 48.65 9,161,615
03/07/2014 49.98 49.3 49.91 49.51 5,807,436
02/28/2014 49.23 48.27 48.27 48.71 10,238,659
02/21/2014 47.59 46.95 47.31 46.96 8,755,711
02/14/2014 46.84 45.91 46.16 46.71 5,152,373
02/07/2014 45.96 45.13 45.94 45.6 9,215,835
01/31/2014 46.14 44.26 44.34 45.51 12,705,142
01/24/2014 44.31 43.3 44.22 43.41 13,530,798
01/17/2014 43.47 43 43.02 43.07 12,767,885
01/10/2014 42.96 42.47 42.52 42.71 5,732,398
01/03/2014 44.18 43.62 44.03 43.67 5,593,471
12/27/2013 44.81 44.43 44.5 44.6 6,081,291
12/20/2013 44.32 43.61 43.96 43.78 11,724,942
12/13/2013 41.68 40.68 40.97 41.52 13,448,165
12/06/2013 39.45 38.99 39.11 39.27 5,973,966
11/29/2013 39.37 38.92 39.32 39.06 3,094,928
11/22/2013 39.7 39.51 39.52 39.66 4,610,120
11/15/2013 40.3 40.04 40.17 40.23 6,434,065
11/08/2013 39.67 38.65 38.65 39.67 5,452,935
11/01/2013 39.59 38.84 39.57 38.95 5,187,835
10/25/2013 40.74 39.02 40.39 39.52 10,921,926
10/18/2013 41.63 41.19 41.55 41.31 4,905,242
10/11/2013 41.1 40.21 40.52 41.07 8,041,413
10/04/2013 40.02 38.52 38.8 39.99 9,530,490
09/27/2013 39.84 38.89 39.83 39.02 9,265,342
09/20/2013 40.66 39.54 40.61 39.7 20,855,761
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:39 PM ET