DOW - The Dow Chemical Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 13, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 12, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 11, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 10, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 09, 201764.6064.6064.6064.6064.60-
Oct 06, 20171,174.001,174.001,174.001,174.001,174.00-
Oct 05, 201764.6064.6064.6064.6064.60-
Oct 04, 201764.6064.6064.6064.6064.60-
Oct 03, 201764.6064.6064.6064.6064.60-
Oct 02, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 29, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 28, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 27, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 26, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 25, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 22, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 21, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 20, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 19, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 18, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 15, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 14, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 13, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 12, 201764.6064.6064.6064.6064.60-
Sep 11, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 08, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 07, 20171,174.001,174.001,174.001,174.001,174.00-
Sep 06, 201764.6064.6064.6064.6064.60-
Sep 05, 20171,174.001,174.0064.6064.6064.60-
Sep 01, 20171,174.001,174.001,174.001,174.001,174.00-
Aug 31, 20171,174.001,174.001,174.001,174.001,174.00365
Aug 30, 201764.6064.6064.6064.6064.60-
Aug 29, 201764.3664.4264.0464.2264.223,168,100
Aug 28, 201764.7264.8264.2864.6764.674,408,100
Aug 25, 201764.5964.7464.2764.5464.542,676,200
Aug 24, 201764.6064.6064.6064.6064.60-
Aug 23, 201764.6064.6064.6064.6064.60-
Aug 22, 201764.6064.6064.6064.6064.60-
Aug 21, 20171,125.001,125.001,125.001,125.001,125.00-
Aug 18, 201764.6064.6064.6064.6064.60-
Aug 17, 20171,125.001,125.001,125.001,125.001,125.00-
Aug 16, 20171,125.001,125.001,125.001,125.001,125.00-
Aug 15, 20171,125.001,125.001,125.001,125.001,125.00-
Aug 14, 20175.655.655.655.655.65-
Aug 11, 20171,125.001,125.001,125.001,125.001,125.001,318
Aug 10, 20175.655.655.655.655.65-
Aug 09, 201764.6064.6064.6064.6064.60-
Aug 08, 20171,143.601,143.601,143.601,143.601,143.60-
Aug 07, 20171,143.601,143.601,143.601,143.601,143.60500
Aug 04, 201763.5564.1663.5264.1164.114,015,900
Aug 03, 201764.3164.5363.2463.4363.436,185,600
Aug 02, 201764.3364.5163.9164.3064.303,462,400
Aug 01, 201764.4664.8064.0864.6964.695,200,200
Jul 31, 201765.9766.0364.2164.2464.247,076,600
Jul 28, 20175.655.655.655.655.65-
Jul 27, 201766.7367.2465.6766.1066.105,817,700
Jul 27, 20170.46 Dividend
Jul 26, 201764.6064.6064.6064.6064.14-
Jul 25, 201764.6064.6064.6064.6064.14-
Jul 24, 201766.0866.6265.8766.2265.753,526,300
Jul 21, 20171,132.541,132.541,132.541,132.541,124.48-
Jul 20, 201766.7766.8966.2666.3965.924,347,800
Jul 19, 201764.6064.6064.6064.6064.14-
Jul 18, 201764.6064.6064.6064.6064.14-
Jul 17, 201766.2566.4665.8766.1265.652,918,300
Jul 14, 201764.6064.6064.6064.6064.147
Jul 13, 20175.655.655.655.655.61-
Jul 12, 201764.9166.4264.7266.2865.816,834,900
Jul 11, 201764.5864.6163.9264.5564.093,297,900
Jul 10, 201763.8964.8463.5464.5264.063,595,900
Jul 07, 201763.6163.9863.2663.8963.443,295,500
Jul 06, 201763.2863.9562.8463.5663.113,368,500
Jul 05, 20171,132.541,132.541,132.541,132.541,124.48-
Jul 03, 20175.655.655.655.655.61-
Jun 30, 201763.7563.7563.7563.7563.30-
Jun 29, 201763.7563.7563.7563.7563.30-
Jun 28, 20171,132.541,132.541,132.541,132.541,124.48468
Jun 28, 20170.46 Dividend
Jun 27, 20171,139.921,139.921,138.321,138.321,129.761,071
Jun 26, 201763.7563.7563.7563.7563.27-
Jun 23, 20175.655.655.655.655.61-
Jun 22, 201763.7563.7563.7563.7563.27-
Jun 21, 20171,173.701,173.701,167.551,167.551,158.77587
Jun 20, 20171,180.001,180.731,180.001,180.731,171.859,743
Jun 19, 201763.7563.7563.7563.7563.277
Jun 16, 201760.3060.3060.3060.3059.85-
Jun 15, 20171,159.001,159.001,159.001,159.001,150.28243
Jun 14, 201765.3465.4264.2064.5364.045,256,800
Jun 13, 201763.9665.3163.9665.2664.775,434,000
Jun 12, 201764.7464.7463.7364.0163.535,479,500
Jun 09, 201764.0764.9063.9964.7464.258,361,100
Jun 08, 201763.9864.2363.5863.9763.495,437,800
Jun 07, 201763.9464.1063.2463.9863.506,399,200
Jun 06, 201763.0064.0662.8663.7363.256,271,000
Jun 05, 20175.655.655.655.655.61-
Jun 02, 20175.655.655.655.655.61-
Jun 01, 201761.9662.8661.8862.7662.295,849,900
May 31, 201760.9961.9860.5661.9661.4911,007,000
May 30, 20171,125.001,125.001,125.001,125.001,116.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...