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 (%)
Dec 31, 2010 34.20 34.25 34.00 34.14 3,081,609 -0.11(-0.32%)
Dec 30, 2010 34.16 34.36 34.16 34.25 2,996,927 +0.02(+0.06%)
Dec 29, 2010 34.38 34.49 34.19 34.23 4,243,015 -0.15(-0.44%)
Dec 28, 2010 34.37 34.50 34.25 34.38 4,306,532 +0.05(+0.15%)
Dec 27, 2010 34.22 34.35 34.02 34.33 3,881,041 -0.08(-0.23%)
Dec 23, 2010 34.25 34.50 34.16 34.41 4,614,989 +0.04(+0.12%)
Dec 22, 2010 34.05 34.40 34.01 34.37 5,434,718 +0.29(+0.85%)
Dec 21, 2010 34.10 34.30 33.95 34.08 4,959,080 +0.24(+0.71%)
Dec 20, 2010 34.14 34.16 33.77 33.84 5,322,349 -0.11(-0.32%)
Dec 17, 2010 34.34 34.34 33.94 33.95 9,188,036 -0.40(-1.16%)
Dec 16, 2010 33.98 34.40 33.58 34.35 6,392,155 +0.51(+1.51%)
Dec 15, 2010 33.98 34.27 33.81 33.84 5,159,974 -0.22(-0.65%)
Dec 14, 2010 34.15 34.36 33.95 34.06 6,145,126 -0.02(-0.06%)
Dec 13, 2010 34.13 34.47 34.00 34.08 8,416,762 +0.01(+0.03%)
Dec 10, 2010 33.99 34.17 33.82 34.07 5,867,970 +0.12(+0.35%)
Dec 09, 2010 33.75 34.09 33.52 33.95 7,296,757 +0.39(+1.16%)
Dec 08, 2010 33.81 33.95 33.47 33.56 6,781,028 -0.20(-0.59%)
Dec 07, 2010 33.90 34.10 33.69 33.76 10,341,820 +0.61(+1.84%)
Dec 06, 2010 33.10 33.58 33.10 33.15 5,830,363 -0.21(-0.63%)
Dec 03, 2010 32.98 33.44 32.88 33.36 7,464,170 +0.12(+0.36%)
Dec 02, 2010 32.50 33.28 32.40 33.24 11,966,741 +0.82(+2.53%)
Dec 01, 2010 31.81 32.45 31.80 32.42 9,350,214 +1.24(+3.98%)
Nov 30, 2010 30.80 31.42 30.74 31.18 6,010,854 -0.10(-0.32%)
Nov 29, 2010 30.93 31.39 30.65 31.28 5,778,357 -0.01(-0.03%)
Nov 26, 2010 31.21 31.51 31.20 31.29 2,327,079 -0.38(-1.20%)
Nov 24, 2010 31.00 31.67 31.67 31.67 5,243,478 +0.85(+2.76%)
Nov 23, 2010 30.91 31.06 30.57 30.82 7,083,269 -0.68(-2.16%)
Nov 22, 2010 31.05 31.65 30.83 31.50 6,384,782 -0.21(-0.66%)
Nov 19, 2010 31.24 31.71 31.13 31.71 5,851,723 +0.35(+1.12%)
Nov 18, 2010 31.01 31.79 30.96 31.36 8,666,917 +0.80(+2.62%)
Nov 17, 2010 30.63 30.94 30.30 30.56 5,696,937 +0.00(+0.00%)
Nov 16, 2010 30.82 30.89 30.28 30.56 9,201,681 -0.81(-2.58%)
Nov 15, 2010 31.39 31.49 31.06 31.37 5,462,809 +0.07(+0.22%)
Nov 12, 2010 31.35 31.56 31.01 31.30 9,903,260 -0.51(-1.60%)
Nov 11, 2010 31.41 31.91 31.32 31.81 6,690,790 +0.12(+0.38%)
Nov 10, 2010 31.42 31.92 31.06 31.69 6,467,425 -0.12(-0.38%)
Nov 09, 2010 32.23 32.46 31.54 31.81 7,117,168 -0.50(-1.55%)
Nov 08, 2010 31.98 32.50 31.98 32.31 5,905,434 -0.19(-0.58%)
Nov 05, 2010 32.69 32.93 32.30 32.50 7,065,447 -0.27(-0.82%)
Nov 04, 2010 31.95 32.97 31.88 32.77 13,320,442 +1.21(+3.83%)
Nov 03, 2010 31.41 31.70 31.01 31.56 8,406,604 +0.17(+0.54%)
Nov 02, 2010 31.25 31.63 31.10 31.39 6,009,621 +0.50(+1.62%)
Nov 01, 2010 31.09 31.57 30.69 30.89 5,851,312 +0.05(+0.16%)
Oct 29, 2010 30.89 31.09 30.60 30.84 7,854,280 -0.02(-0.06%)
Oct 28, 2010 31.55 31.90 30.55 30.86 10,039,195 -0.35(-1.12%)
Oct 27, 2010 31.18 31.26 30.63 31.21 7,621,613 -0.35(-1.11%)
Oct 25, 2010 30.61 31.70 30.54 31.56 21,082,232 +1.36(+4.50%)
Oct 22, 2010 30.55 30.60 30.01 30.20 5,601,330 -0.32(-1.05%)
Oct 21, 2010 30.14 30.86 30.03 30.52 9,205,532 +0.33(+1.09%)
Oct 20, 2010 29.50 30.65 29.32 30.19 10,563,592 +0.85(+2.90%)
Oct 19, 2010 29.39 29.90 29.05 29.34 12,719,674 -0.50(-1.68%)
Oct 18, 2010 29.29 30.00 29.27 29.84 6,674,956 +0.41(+1.39%)
Oct 15, 2010 29.51 29.81 29.07 29.43 7,700,475 +0.12(+0.41%)
Oct 14, 2010 29.80 29.86 28.97 29.31 9,597,743 -0.51(-1.71%)
Oct 13, 2010 30.05 30.05 29.62 29.82 12,482,861 +0.01(+0.03%)
Oct 12, 2010 29.68 29.88 29.45 29.81 6,838,411 -0.04(-0.13%)
Oct 11, 2010 29.99 30.08 29.62 29.85 5,032,113 -0.18(-0.60%)
Oct 08, 2010 30.03 30.16 29.16 30.03 11,948,706 +0.88(+3.02%)
Oct 07, 2010 29.07 29.20 28.55 29.15 150 +0.20(+0.69%)
Oct 06, 2010 28.34 29.03 28.34 28.95 10,175,961 +0.48(+1.69%)
Oct 05, 2010 27.83 28.51 27.66 28.47 19,506 +1.00(+3.64%)
Oct 04, 2010 27.75 27.87 27.38 27.47 7,245,828 -0.41(-1.47%)
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.