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 (%)
Jul 31, 2012 28.66 29.02 28.65 28.78 7,782,981 -0.06(-0.21%)
Jul 30, 2012 29.10 29.28 28.70 28.84 10,259,445 -0.24(-0.83%)
Jul 27, 2012 28.98 29.42 28.76 29.08 21,602,792 -0.10(-0.34%)
Jul 26, 2012 29.39 30.59 29.01 29.18 20,800,800 -1.09(-3.60%)
Jul 25, 2012 30.26 30.41 29.80 30.27 9,696,383 +0.22(+0.73%)
Jul 24, 2012 30.40 30.46 29.81 30.05 7,102,409 -0.38(-1.25%)
Jul 23, 2012 30.31 30.51 29.75 30.43 9,530,922 -0.49(-1.58%)
Jul 20, 2012 31.06 31.12 30.83 30.92 7,631,730 -0.40(-1.28%)
Jul 19, 2012 30.75 31.38 30.73 31.32 7,641,059 +0.58(+1.89%)
Jul 18, 2012 30.04 30.92 29.92 30.74 7,708,601 +0.49(+1.62%)
Jul 17, 2012 30.06 30.31 29.75 30.25 10,930,613 +0.34(+1.14%)
Jul 16, 2012 30.29 30.30 29.75 29.91 9,673,460 -0.41(-1.35%)
Jul 13, 2012 29.94 30.47 29.94 30.32 5,874,382 +0.52(+1.74%)
Jul 12, 2012 30.04 30.10 29.35 29.80 9,535,799 -0.49(-1.62%)
Jul 11, 2012 30.57 30.65 30.05 30.29 8,625,278 -0.27(-0.88%)
Jul 10, 2012 31.38 31.51 30.38 30.56 9,009,380 -0.63(-2.02%)
Jul 09, 2012 31.37 31.51 31.05 31.19 4,751,625 -0.32(-1.02%)
Jul 06, 2012 31.21 31.64 31.01 31.51 5,162,942 -0.15(-0.47%)
Jul 05, 2012 31.33 31.88 31.20 31.66 4,846,679 -0.03(-0.09%)
Jul 03, 2012 31.53 31.72 31.40 31.69 3,558,419 +0.18(+0.57%)
Jul 02, 2012 31.50 31.59 31.01 31.51 6,948,745 +0.01(+0.03%)
Jun 29, 2012 31.28 31.50 30.97 31.50 10,742,273 +0.84(+2.74%)
Jun 28, 2012 30.65 30.74 29.89 30.66 18,462,270 -0.10(-0.33%)
Jun 27, 2012 31.09 31.22 30.43 30.76 17,051,512 -0.56(-1.79%)
Jun 26, 2012 31.80 32.10 31.18 31.32 16,506,556 -0.92(-2.85%)
Jun 25, 2012 32.43 32.50 31.88 32.24 13,822,842 -0.58(-1.77%)
Jun 22, 2012 33.04 33.28 32.53 32.82 22,977,308 -0.09(-0.27%)
Jun 21, 2012 33.71 33.90 32.74 32.91 40,101,984 -0.85(-2.52%)
Jun 20, 2012 33.66 34.10 33.46 33.76 7,624,635 +0.14(+0.42%)
Jun 19, 2012 33.25 33.99 33.12 33.62 6,048,503 +0.60(+1.82%)
Jun 18, 2012 32.80 33.11 32.68 33.02 5,526,658 +0.13(+0.40%)
Jun 15, 2012 32.26 33.10 32.12 32.89 12,724,529 +0.89(+2.78%)
Jun 14, 2012 31.70 32.07 31.55 32.00 8,440,401 +0.34(+1.07%)
Jun 13, 2012 31.83 32.00 31.46 31.66 8,858,844 -0.45(-1.40%)
Jun 12, 2012 31.75 32.11 31.30 32.11 6,072,277 +0.56(+1.77%)
Jun 11, 2012 32.55 32.64 31.52 31.55 5,817,401 -0.56(-1.74%)
Jun 08, 2012 31.65 32.23 31.48 32.11 5,720,617 +0.27(+0.85%)
Jun 07, 2012 32.15 32.51 31.77 31.84 11,494,951 +0.15(+0.47%)
Jun 06, 2012 31.18 31.69 31.11 31.69 6,303,857 +0.85(+2.76%)
Jun 05, 2012 30.37 30.93 30.21 30.84 7,684,459 +0.35(+1.15%)
Jun 04, 2012 30.36 30.64 30.07 30.49 9,786,068 +0.13(+0.43%)
Jun 01, 2012 30.33 30.79 30.13 30.36 10,953,224 -0.70(-2.25%)
May 31, 2012 31.15 31.31 30.37 31.06 12,170,207 -0.16(-0.51%)
May 30, 2012 31.54 31.73 31.12 31.22 5,926,657 -0.76(-2.38%)
May 29, 2012 31.80 32.05 31.61 31.98 7,182,109 +0.68(+2.17%)
May 25, 2012 31.51 31.74 31.15 31.30 6,066,550 -0.25(-0.79%)
May 24, 2012 31.75 31.77 31.07 31.55 15,501,463 +1.03(+3.37%)
May 23, 2012 30.15 30.64 29.40 30.52 12,718,812 +0.04(+0.13%)
May 22, 2012 30.87 30.90 30.26 30.48 8,358,779 -0.06(-0.20%)
May 21, 2012 29.40 30.60 29.27 30.54 8,982,482 +1.09(+3.70%)
May 18, 2012 29.54 29.98 29.32 29.45 10,765,267 +0.06(+0.20%)
May 17, 2012 30.30 30.35 29.32 29.39 8,566,396 -0.76(-2.52%)
May 16, 2012 31.04 31.25 30.11 30.15 8,995,920 -0.72(-2.33%)
May 15, 2012 31.65 31.85 30.74 30.87 9,962,534 -0.80(-2.53%)
May 14, 2012 31.72 32.00 31.56 31.67 6,115,015 -0.48(-1.49%)
May 11, 2012 31.94 32.49 31.85 32.15 7,191,957 -0.04(-0.12%)
May 10, 2012 32.60 32.66 32.00 32.19 6,701,122 +0.06(+0.19%)
May 09, 2012 32.01 32.72 31.72 32.13 12,366,648 +0.02(+0.06%)
May 08, 2012 32.02 32.20 31.58 32.11 8,374,955 -0.18(-0.56%)
May 07, 2012 32.34 32.50 32.06 32.29 9,620,244 -0.04(-0.12%)
May 04, 2012 32.64 32.75 32.18 32.33 7,966,910 -0.53(-1.61%)
May 03, 2012 33.42 33.48 32.86 32.86 8,851,186 -0.49(-1.47%)
May 02, 2012 33.57 33.65 33.06 33.35 10,783,186 -0.50(-1.48%)
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.