Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Chemical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.48 45.72 44.14 45.16 12,216,116 +0.15(+0.33%)
Jan 29, 2015 44.07 45.34 43.11 45.01 17,681,922 +1.98(+4.60%)
Jan 28, 2015 44.24 44.47 42.91 43.03 11,384,368 -1.14(-2.58%)
Jan 27, 2015 43.80 44.65 43.31 44.17 7,022,728 -0.39(-0.88%)
Jan 26, 2015 44.43 44.59 43.92 44.56 11,887,897 -0.01(-0.02%)
Jan 23, 2015 45.15 45.33 44.56 44.57 7,287,887 -0.79(-1.74%)
Jan 22, 2015 44.98 45.47 44.39 45.36 6,231,273 +0.62(+1.39%)
Jan 21, 2015 43.95 44.78 43.65 44.74 7,001,315 +0.61(+1.38%)
Jan 20, 2015 45.00 45.03 43.68 44.13 8,772,466 -0.66(-1.47%)
Jan 16, 2015 43.26 44.83 43.25 44.79 9,936,330 +1.48(+3.42%)
Jan 15, 2015 43.43 44.26 43.26 43.31 7,642,057 -0.12(-0.28%)
Jan 14, 2015 43.00 43.74 41.95 43.43 12,860,779 -0.18(-0.41%)
Jan 13, 2015 44.52 44.79 43.11 43.61 10,737,376 -0.54(-1.22%)
Jan 12, 2015 44.38 44.50 43.31 44.15 8,210,124 -0.26(-0.59%)
Jan 09, 2015 44.83 45.00 44.00 44.41 6,431,655 -0.07(-0.16%)
Jan 08, 2015 44.12 44.86 43.85 44.48 12,122,458 +1.08(+2.49%)
Jan 07, 2015 44.05 44.15 43.24 43.40 9,132,080 -0.07(-0.16%)
Jan 06, 2015 44.22 44.30 42.98 43.47 11,534,215 -0.71(-1.61%)
Jan 05, 2015 45.14 45.24 43.96 44.18 12,051,683 -1.41(-3.09%)
Jan 02, 2015 45.69 46.04 45.28 45.59 6,091,119 -0.02(-0.04%)
Dec 31, 2014 46.07 45.61 45.61 45.61 5,929,700 -0.46(-1.00%)
Dec 30, 2014 45.85 46.19 45.61 46.07 4,451,534 +0.07(+0.15%)
Dec 29, 2014 46.06 46.40 45.90 46.00 5,819,679 -0.48(-1.03%)
Dec 26, 2014 46.18 46.75 46.00 46.48 6,336,635 +0.47(+1.02%)
Dec 24, 2014 45.95 46.01 46.01 46.01 3,418,100 +0.03(+0.07%)
Dec 23, 2014 45.80 46.18 45.67 45.98 7,056,755 +0.21(+0.46%)
Dec 22, 2014 46.04 46.20 45.20 45.77 8,595,668 -0.07(-0.15%)
Dec 19, 2014 45.47 46.10 45.47 45.84 12,648,908 +0.36(+0.79%)
Dec 18, 2014 45.95 46.30 44.63 45.48 12,494,131 +0.93(+2.09%)
Dec 17, 2014 43.00 44.93 42.85 44.55 17,215,918 +1.84(+4.31%)
Dec 16, 2014 43.12 44.73 42.57 42.71 16,253,812 -0.74(-1.70%)
Dec 15, 2014 43.61 43.78 42.85 43.45 15,644,484 +0.10(+0.23%)
Dec 12, 2014 45.70 45.72 43.10 43.35 22,908,808 -2.66(-5.78%)
Dec 11, 2014 46.81 46.89 45.84 46.01 8,418,044 -0.33(-0.71%)
Dec 10, 2014 47.64 47.71 45.92 46.34 14,102,512 -1.84(-3.82%)
Dec 09, 2014 47.72 48.24 46.91 48.18 10,942,925 -0.20(-0.41%)
Dec 08, 2014 50.07 50.23 48.12 48.38 12,484,040 -1.78(-3.55%)
Dec 05, 2014 50.04 50.77 49.96 50.16 8,608,569 +0.39(+0.78%)
Dec 04, 2014 49.07 49.90 49.04 49.77 5,086,243 +0.35(+0.71%)
Dec 03, 2014 48.83 49.67 48.74 49.42 8,070,463 +0.61(+1.25%)
Dec 02, 2014 48.14 49.00 48.10 48.81 9,236,465 +0.69(+1.43%)
Dec 01, 2014 48.35 48.98 47.36 48.12 12,710,474 -0.55(-1.13%)
Nov 28, 2014 50.18 50.25 48.48 48.67 13,310,511 -3.09(-5.97%)
Nov 26, 2014 51.39 51.76 51.76 51.76 5,730,000 +0.37(+0.72%)
Nov 25, 2014 52.36 52.48 51.39 51.39 7,953,548 -0.87(-1.66%)
Nov 24, 2014 52.49 52.80 52.10 52.26 10,126,793 -0.58(-1.10%)
Nov 21, 2014 53.28 53.80 52.31 52.84 14,188,311 +1.36(+2.64%)
Nov 20, 2014 51.00 51.55 50.63 51.48 6,442,756 +0.00(+0.00%)
Nov 19, 2014 52.11 52.40 51.29 51.48 7,494,733 -0.59(-1.13%)
Nov 18, 2014 51.09 52.18 50.93 52.07 13,715,190 +0.95(+1.86%)
Nov 17, 2014 51.39 51.44 50.75 51.12 5,915,057 -0.25(-0.49%)
Nov 14, 2014 50.54 51.51 50.26 51.37 14,319,605 +1.41(+2.82%)
Nov 13, 2014 50.38 51.35 49.16 49.96 16,621,866 +0.06(+0.12%)
Nov 12, 2014 50.27 50.97 49.69 49.90 12,531,875 +0.38(+0.77%)
Nov 11, 2014 49.55 49.99 49.21 49.52 5,204,398 +0.04(+0.08%)
Nov 10, 2014 49.57 49.84 49.17 49.48 6,964,880 -0.02(-0.04%)
Nov 07, 2014 49.84 50.13 49.30 49.50 6,675,506 -0.31(-0.62%)
Nov 06, 2014 49.12 49.90 48.85 49.81 12,584,107 +0.65(+1.32%)
Nov 05, 2014 48.19 49.20 47.92 49.16 8,464,977 +1.58(+3.32%)
Nov 04, 2014 48.75 49.22 47.51 47.58 12,082,575 -1.55(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.