The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dow Chemical

  • DOW
  • NYSE
  • Industrial Products
  • Latest 52.84
  • Currency US$
  • Change 1.36
  • Percent Change 2.642 %
  • Volume 14,188,311
  • Fri Nov 21, 2014 04:01 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 52.84 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 53.80 52.31 53.28 52.84 14,188,311
Nov 20 51.55 50.63 51.00 51.48 6,442,816
Nov 19 52.40 51.29 52.11 51.48 7,495,463
Nov 18 52.18 50.93 51.09 52.07 13,732,768
Nov 17 51.44 50.75 51.39 51.12 5,915,957
Nov 14 51.51 50.26 50.54 51.37 14,319,605
Nov 13 51.35 49.16 50.38 49.96 16,645,308
Nov 12 50.97 49.69 50.27 49.90 12,597,476
Nov 11 49.99 49.21 49.55 49.52 5,204,898
Nov 10 49.84 49.17 49.57 49.48 6,965,010
Nov 7 50.13 49.30 49.84 49.50 6,675,506
Nov 6 49.90 48.86 49.12 49.81 12,584,177
Nov 5 49.20 47.92 48.19 49.16 8,465,077
Nov 4 49.22 47.51 48.75 47.58 12,082,835
Nov 3 49.95 48.98 49.30 49.13 8,698,003
Oct 31 49.44 48.44 48.75 49.40 11,397,637
Oct 30 48.66 47.18 47.42 48.25 8,955,503
Oct 29 48.10 46.80 47.95 47.38 18,310,117
Oct 28 48.00 47.09 47.27 47.98 11,217,730
Oct 27 47.74 46.28 47.55 46.49 18,949,710
Oct 24 48.22 46.97 47.63 48.21 10,573,514
Oct 23 48.95 47.40 48.77 47.68 13,676,066
Oct 22 50.19 47.50 50.06 47.61 18,448,168
Oct 21 48.52 47.02 47.10 48.21 18,566,520
Oct 20 46.74 46.05 46.15 46.51 8,238,494
Oct 17 46.68 45.41 45.46 46.05 18,513,144
Oct 16 45.02 42.96 43.25 44.76 16,287,387
Oct 15 44.24 41.45 43.03 44.09 29,099,375
Oct 14 45.72 43.77 45.13 43.93 29,068,898
Oct 13 47.77 44.77 47.44 44.89 22,663,984
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.