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 (%)
Jun 28, 2013 32.29 32.57 31.99 32.17 7,066,824 -0.18(-0.56%)
Jun 27, 2013 32.38 32.64 32.30 32.35 4,302,307 +0.15(+0.47%)
Jun 26, 2013 32.60 32.60 31.89 32.20 9,132,310 -0.30(-0.92%)
Jun 25, 2013 32.68 32.71 32.13 32.50 6,869,734 +0.15(+0.46%)
Jun 24, 2013 32.20 32.62 31.65 32.35 8,508,597 -0.28(-0.86%)
Jun 21, 2013 33.53 33.56 32.19 32.63 13,421,121 -0.56(-1.69%)
Jun 20, 2013 33.75 34.24 33.06 33.19 10,481,967 -0.91(-2.67%)
Jun 19, 2013 34.56 34.73 34.10 34.10 5,031,031 -0.52(-1.50%)
Jun 18, 2013 34.24 35.15 34.20 34.62 4,405,605 +0.48(+1.41%)
Jun 17, 2013 34.38 34.49 33.85 34.14 4,758,396 +0.13(+0.38%)
Jun 14, 2013 34.52 34.78 33.85 34.01 5,481,774 -0.64(-1.85%)
Jun 13, 2013 33.69 34.78 33.54 34.65 6,240,341 +0.86(+2.55%)
Jun 12, 2013 34.38 34.45 33.65 33.79 4,403,193 -0.21(-0.62%)
Jun 11, 2013 33.96 34.41 33.63 34.00 5,196,095 -0.33(-0.96%)
Jun 10, 2013 34.54 34.69 34.12 34.33 4,337,647 -0.02(-0.06%)
Jun 07, 2013 33.96 34.56 33.82 34.35 5,929,455 +0.46(+1.36%)
Jun 06, 2013 33.63 33.99 33.29 33.89 5,295,229 +0.23(+0.68%)
Jun 05, 2013 34.42 34.43 33.52 33.66 5,545,120 -0.96(-2.77%)
Jun 04, 2013 34.39 34.72 34.29 34.62 5,605,546 +0.28(+0.82%)
Jun 03, 2013 34.37 34.45 33.92 34.34 7,632,239 -0.12(-0.35%)
May 31, 2013 34.69 35.21 34.45 34.46 5,896,530 -0.34(-0.98%)
May 30, 2013 35.06 35.18 34.76 34.80 4,343,342 -0.14(-0.40%)
May 29, 2013 35.02 35.07 34.52 34.94 5,734,961 -0.10(-0.29%)
May 28, 2013 35.46 35.65 34.90 35.04 5,299,820 -0.04(-0.11%)
May 24, 2013 34.87 35.19 34.80 35.08 7,583,318 -0.02(-0.06%)
May 23, 2013 34.56 35.21 34.31 35.10 7,718,976 -0.02(-0.06%)
May 22, 2013 35.52 36.00 34.91 35.12 7,324,639 -0.66(-1.84%)
May 21, 2013 35.72 35.93 35.52 35.78 5,690,196 +0.17(+0.48%)
May 20, 2013 35.82 35.87 35.42 35.61 6,194,244 -0.21(-0.59%)
May 17, 2013 35.15 35.89 35.11 35.82 7,471,191 +0.72(+2.05%)
May 16, 2013 35.11 35.49 34.88 35.10 6,758,176 -0.24(-0.68%)
May 15, 2013 34.81 35.75 34.77 35.34 8,211,855 +0.99(+2.88%)
May 13, 2013 34.34 34.42 34.10 34.35 5,244,822 -0.11(-0.32%)
May 10, 2013 34.91 34.99 34.20 34.46 6,569,285 -0.46(-1.32%)
May 09, 2013 34.43 35.06 34.35 34.92 10,467,442 +0.41(+1.19%)
May 08, 2013 34.51 34.69 34.26 34.51 6,203,161 -0.03(-0.09%)
May 07, 2013 34.21 34.70 34.18 34.54 5,981,318 +0.53(+1.56%)
May 06, 2013 33.95 34.18 33.79 34.01 4,232,986 +0.05(+0.15%)
May 03, 2013 33.47 34.24 33.12 33.96 8,781,833 +0.84(+2.54%)
May 02, 2013 33.18 33.33 32.80 33.12 5,708,478 -0.03(-0.09%)
May 01, 2013 33.62 33.78 33.11 33.15 9,552,184 -0.76(-2.24%)
Apr 30, 2013 33.89 33.95 33.54 33.91 10,468,159 +0.04(+0.12%)
Apr 29, 2013 33.40 33.88 32.99 33.87 9,410,550 +0.45(+1.35%)
Apr 26, 2013 33.72 33.97 33.10 33.42 11,488,936 -0.55(-1.62%)
Apr 25, 2013 33.25 34.23 33.04 33.97 19,229,000 +1.80(+5.60%)
Apr 24, 2013 31.73 32.33 31.73 32.17 12,135,882 +0.51(+1.61%)
Apr 23, 2013 31.21 31.68 31.00 31.66 6,836,546 +0.67(+2.16%)
Apr 22, 2013 30.68 31.17 30.43 30.99 5,382,076 +0.44(+1.44%)
Apr 19, 2013 30.41 30.69 30.35 30.55 10,898,982 +0.37(+1.23%)
Apr 18, 2013 30.39 30.50 29.97 30.18 7,596,857 -0.12(-0.40%)
Apr 17, 2013 30.01 30.38 29.81 30.30 8,576,283 +0.03(+0.10%)
Apr 16, 2013 30.55 30.87 30.25 30.27 15,695,055 +0.09(+0.30%)
Apr 15, 2013 31.48 31.52 30.12 30.18 9,974,446 -1.57(-4.94%)
Apr 12, 2013 31.66 31.80 31.18 31.75 5,226,090 -0.11(-0.35%)
Apr 11, 2013 31.84 32.12 31.70 31.86 4,723,264 +0.03(+0.09%)
Apr 10, 2013 31.56 31.89 31.36 31.83 5,434,300 +0.39(+1.24%)
Apr 09, 2013 30.83 31.49 30.77 31.44 6,144,613 +0.76(+2.48%)
Apr 08, 2013 30.83 30.91 30.33 30.68 9,943,642 -0.22(-0.71%)
Apr 05, 2013 30.94 31.12 30.79 30.90 6,637,657 -0.53(-1.69%)
Apr 04, 2013 31.07 31.55 31.07 31.43 7,430,235 +0.43(+1.39%)
Apr 03, 2013 31.03 31.15 30.64 31.00 9,160,286 +0.05(+0.16%)
Apr 02, 2013 31.55 31.60 30.86 30.95 7,582,997 -0.42(-1.34%)
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.