DOW CHEM Historical Stock Price

Below is the stock price history for Dow Chem DOW. Data is recorded each day for the historical open, high, low, close and volume. The Dow Chem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dow Chem Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-31 65.16 66.415 65.12 66.25 1,023,635
2017-08-30 63.90 64.96 63.80 64.87 255,436
2017-08-29 64.11 64.41 64.09 64.25 171,816
2017-08-28 64.73 64.73 64.31 64.605 134,897
2017-08-25 64.53 64.715 64.33 64.64 127,629
2017-08-24 64.60 64.68 64.36 64.36 157,862
2017-08-23 64.80 65.14 64.52 64.57 247,636
2017-08-22 64.15 64.89 64.15 64.845 349,543
2017-08-21 63.44 63.93 63.19 63.93 187,498
2017-08-18 63.11 63.53 62.86 63.475 225,967
2017-08-17 63.69 63.89 63.22 63.22 397,913
2017-08-16 63.97 64.02 63.60 63.78 244,364
2017-08-15 63.56 63.70 63.27 63.70 270,202
2017-08-14 63.75 63.75 63.25 63.43 162,969
2017-08-11 63.04 63.40 63.04 63.39 219,957
2017-08-10 63.23 63.29 62.565 63.03 357,250
2017-08-09 63.49 63.58 63.20 63.52 192,106
2017-08-08 63.75 64.00 63.24 63.37 259,411
2017-08-07 64.14 64.14 63.65 63.79 189,732
2017-08-04 63.52 64.10 63.52 64.02 194,684
2017-08-03 64.30 64.42 63.30 63.37 342,410
2017-08-02 64.40 64.50 63.92 64.29 211,826
2017-08-01 64.42 64.76 64.17 64.71 296,748
2017-07-31 65.92 65.92 64.32 64.50 287,081
2017-07-28 66.67 66.67 65.28 65.68 246,641
2017-07-27 67.00 67.00 65.70 66.12 232,025
2017-07-26 66.55 66.59 66.04 66.37 232,199
2017-07-25 67.31 67.31 66.76 66.85 261,218
2017-07-24 66.08 66.58 65.90 66.35 113,995
2017-07-21 66.34 66.52 66.09 66.20 116,410

» More Dow Chem Stock Price History

To see other companies like Dow Chem (DOW), view our stock market today for news, and other data.