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, 2012 31.61 32.38 31.50 32.27 6,716,805 +0.65(+2.06%)
Dec 28, 2012 31.85 32.08 31.55 31.62 6,136,957 -0.50(-1.56%)
Dec 27, 2012 32.50 32.54 31.55 32.12 5,611,112 -0.30(-0.93%)
Dec 26, 2012 32.24 32.59 32.13 32.42 6,281,644 +0.24(+0.75%)
Dec 24, 2012 31.99 32.30 31.81 32.18 2,943,478 +0.19(+0.59%)
Dec 21, 2012 32.05 32.15 31.73 31.99 9,052,016 -0.50(-1.54%)
Dec 20, 2012 32.08 32.50 31.99 32.49 6,288,584 +0.06(+0.19%)
Dec 19, 2012 32.78 32.95 32.36 32.43 10,194,044 -0.36(-1.10%)
Dec 18, 2012 31.83 32.85 31.79 32.79 13,366,329 +0.97(+3.05%)
Dec 17, 2012 31.48 31.82 31.39 31.82 7,878,458 +0.40(+1.27%)
Dec 14, 2012 30.88 31.64 30.88 31.42 7,449,223 +0.39(+1.26%)
Dec 13, 2012 31.17 31.48 30.89 31.03 6,120,744 -0.12(-0.39%)
Dec 12, 2012 31.23 31.45 31.01 31.15 9,000,628 +0.10(+0.32%)
Dec 11, 2012 30.73 31.15 30.64 31.05 8,213,677 +0.44(+1.44%)
Dec 10, 2012 30.26 30.61 30.23 30.61 5,525,507 +0.31(+1.02%)
Dec 07, 2012 29.68 30.33 29.55 30.30 6,721,642 +0.66(+2.23%)
Dec 06, 2012 29.55 29.78 29.43 29.64 4,067,613 +0.15(+0.51%)
Dec 05, 2012 29.37 29.73 29.18 29.49 6,136,488 +0.19(+0.67%)
Dec 04, 2012 29.27 29.85 29.22 29.30 5,814,046 -0.89(-2.96%)
Nov 30, 2012 30.00 30.30 29.92 30.19 5,723,895 +0.19(+0.63%)
Nov 29, 2012 30.05 30.20 29.79 30.00 5,532,699 +0.13(+0.44%)
Nov 28, 2012 29.42 29.89 29.16 29.87 6,129,238 +0.16(+0.54%)
Nov 27, 2012 29.54 29.98 29.32 29.71 7,604,127 +0.12(+0.42%)
Nov 26, 2012 29.22 29.59 29.02 29.59 5,547,206 +0.21(+0.70%)
Nov 23, 2012 28.84 29.44 28.78 29.38 3,232,950 +0.56(+1.94%)
Nov 21, 2012 28.84 28.93 28.62 28.82 4,530,779 +0.03(+0.10%)
Nov 20, 2012 28.70 29.07 28.47 28.79 5,893,165 +0.01(+0.03%)
Nov 19, 2012 28.26 28.84 28.21 28.78 8,395,626 +1.04(+3.75%)
Nov 16, 2012 27.97 28.03 27.45 27.74 12,050,861 -0.15(-0.54%)
Nov 15, 2012 28.27 28.30 27.70 27.89 9,065,736 -0.39(-1.38%)
Nov 14, 2012 28.87 28.91 28.22 28.28 10,098,665 -0.55(-1.91%)
Nov 13, 2012 29.26 29.46 28.82 28.83 10,033,622 +0.04(+0.14%)
Nov 12, 2012 29.36 29.41 28.75 28.79 5,935,075 -0.57(-1.94%)
Nov 09, 2012 29.41 29.85 29.24 29.36 6,920,483 -0.19(-0.64%)
Nov 08, 2012 30.22 30.40 29.40 29.55 7,418,206 -0.74(-2.44%)
Nov 07, 2012 30.11 30.52 29.89 30.29 12,432,473 -0.23(-0.75%)
Nov 06, 2012 30.11 30.79 30.07 30.52 8,580,156 +0.46(+1.53%)
Nov 05, 2012 29.48 30.11 29.41 30.06 6,138,551 +0.31(+1.04%)
Nov 02, 2012 30.34 30.49 29.71 29.75 13,765,031 -0.36(-1.20%)
Nov 01, 2012 29.41 30.15 29.30 30.11 7,543,670 +0.81(+2.76%)
Oct 31, 2012 29.68 29.94 29.03 29.30 6,360,863 -0.27(-0.91%)
Oct 26, 2012 29.39 29.57 29.57 29.57 9,395,500 -0.09(-0.30%)
Oct 25, 2012 30.10 30.22 29.13 29.66 7,530,211 -0.22(-0.74%)
Oct 24, 2012 30.02 30.87 29.62 29.88 20,639,492 +1.33(+4.66%)
Oct 23, 2012 28.94 29.03 28.50 28.55 11,046,357 -1.31(-4.39%)
Oct 19, 2012 30.21 30.24 29.60 29.86 8,798,578 -0.36(-1.19%)
Oct 18, 2012 30.05 30.48 29.83 30.22 7,733,753 -0.02(-0.07%)
Oct 17, 2012 30.01 30.36 29.75 30.24 13,116,531 +0.33(+1.10%)
Oct 16, 2012 28.54 29.99 28.50 29.91 19,151,392 +1.59(+5.61%)
Oct 15, 2012 28.07 28.39 28.06 28.32 4,870,309 +0.24(+0.85%)
Oct 12, 2012 28.26 28.48 28.01 28.08 4,848,063 -0.14(-0.50%)
Oct 11, 2012 28.45 28.57 28.22 28.22 4,771,664 +0.14(+0.50%)
Oct 10, 2012 28.39 28.41 28.03 28.08 9,840,627 -0.32(-1.13%)
Oct 09, 2012 28.80 28.94 28.38 28.40 11,122,166 -0.60(-2.07%)
Oct 08, 2012 29.05 29.24 28.87 29.00 4,824,091 -0.20(-0.68%)
Oct 05, 2012 29.37 29.71 29.15 29.20 7,089,845 +0.02(+0.07%)
Oct 04, 2012 28.94 29.33 28.73 29.18 7,431,903 +0.47(+1.64%)
Oct 03, 2012 29.22 29.26 28.62 28.71 10,584,719 -0.45(-1.54%)
Oct 02, 2012 29.40 29.59 28.87 29.16 6,049,767 -0.16(-0.55%)
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.