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 (%)
Sep 30, 2011 23.46 23.53 22.46 22.46 19,348,832 -1.28(-5.39%)
Sep 29, 2011 24.37 24.73 23.57 23.74 17,111,184 -0.02(-0.08%)
Sep 28, 2011 25.47 25.54 23.71 23.76 12,225,404 -1.83(-7.15%)
Sep 27, 2011 25.59 26.50 24.99 25.59 16,528,397 +1.08(+4.41%)
Sep 26, 2011 23.85 24.51 23.08 24.51 15,251,358 +0.98(+4.16%)
Sep 23, 2011 23.06 24.00 22.89 23.53 13,480,764 +0.51(+2.22%)
Sep 22, 2011 24.95 25.03 22.50 23.02 27,722,224 -2.52(-9.87%)
Sep 21, 2011 27.09 27.45 25.53 25.54 12,587,311 -1.73(-6.34%)
Sep 20, 2011 27.84 28.09 27.25 27.27 9,091,367 -0.45(-1.62%)
Sep 19, 2011 27.56 27.87 27.03 27.72 8,845,530 -0.58(-2.05%)
Sep 16, 2011 27.86 28.50 27.79 28.30 13,300,614 +0.55(+2.00%)
Sep 15, 2011 27.34 27.75 27.13 27.75 8,927,208 +0.84(+3.10%)
Sep 14, 2011 26.45 27.36 25.90 26.91 10,003,004 +0.60(+2.28%)
Sep 13, 2011 25.92 26.52 25.70 26.31 7,525,790 +0.55(+2.14%)
Sep 12, 2011 25.30 25.95 25.19 25.76 8,993,650 -0.01(-0.04%)
Sep 09, 2011 26.51 26.55 25.65 25.77 10,809,772 -1.13(-4.20%)
Sep 08, 2011 26.94 27.06 26.45 26.90 13,231,158 -0.17(-0.63%)
Sep 07, 2011 27.08 27.18 26.82 27.07 9,269,287 +0.93(+3.56%)
Sep 06, 2011 25.80 26.22 25.47 26.14 10,856,683 -0.57(-2.13%)
Sep 02, 2011 26.83 27.14 26.46 26.71 8,278,311 -0.89(-3.22%)
Sep 01, 2011 28.37 28.66 27.54 27.60 10,699,569 -0.85(-2.99%)
Aug 31, 2011 28.60 29.19 28.16 28.45 11,073,696 +0.19(+0.67%)
Aug 30, 2011 28.12 28.50 27.90 28.26 11,303,193 -0.05(-0.18%)
Aug 29, 2011 27.31 28.35 27.23 28.31 10,296,780 +1.49(+5.56%)
Aug 26, 2011 26.12 27.03 25.45 26.82 11,920,618 +0.42(+1.59%)
Aug 25, 2011 26.87 27.10 26.26 26.40 11,134,297 -0.43(-1.60%)
Aug 24, 2011 26.21 26.88 26.04 26.83 11,448,179 +0.46(+1.74%)
Aug 23, 2011 25.79 26.37 25.42 26.37 12,918,789 +0.78(+3.05%)
Aug 22, 2011 27.01 27.02 25.46 25.59 16,927,796 -0.67(-2.55%)
Aug 19, 2011 26.34 27.36 26.20 26.26 13,427,974 -0.63(-2.34%)
Aug 18, 2011 28.56 28.65 26.57 26.89 19,717,592 -2.66(-9.00%)
Aug 17, 2011 29.43 30.04 29.26 29.55 8,867,392 +0.23(+0.78%)
Aug 16, 2011 29.79 30.05 29.13 29.32 9,986,739 -0.76(-2.53%)
Aug 15, 2011 29.72 30.08 29.53 30.08 8,368,156 +0.65(+2.21%)
Aug 12, 2011 29.66 30.14 29.01 29.43 11,424,686 +0.01(+0.03%)
Aug 11, 2011 28.43 30.00 28.09 29.42 19,888,350 +1.30(+4.62%)
Aug 10, 2011 28.41 29.42 28.02 28.12 18,322,024 -1.24(-4.22%)
Aug 09, 2011 28.61 29.41 27.12 29.36 19,605,306 +2.29(+8.46%)
Aug 08, 2011 28.61 29.30 26.69 27.07 24,402,568 -3.15(-10.42%)
Aug 05, 2011 30.89 31.05 29.27 30.22 18,433,654 -0.09(-0.30%)
Aug 04, 2011 33.00 33.00 30.16 30.31 22,246,328 -3.46(-10.25%)
Aug 03, 2011 33.65 33.86 32.35 33.77 12,160,769 +0.10(+0.30%)
Aug 02, 2011 34.65 35.34 33.66 33.67 10,512,982 -1.47(-4.18%)
Aug 01, 2011 34.87 36.19 34.50 35.14 10,819,274 +0.27(+0.77%)
Jul 29, 2011 34.96 35.65 34.62 34.87 12,050,633 -0.50(-1.41%)
Jul 28, 2011 35.22 36.32 35.20 35.37 12,992,175 +0.38(+1.09%)
Jul 27, 2011 36.50 36.90 34.89 34.99 16,611,684 -0.86(-2.40%)
Jul 26, 2011 35.86 36.21 35.32 35.85 11,595,498 -0.14(-0.39%)
Jul 25, 2011 35.05 36.27 34.91 35.99 8,996,181 +0.41(+1.15%)
Jul 22, 2011 35.65 35.85 35.46 35.58 3,920,471 -0.17(-0.48%)
Jul 21, 2011 35.37 35.97 35.31 35.75 6,726,522 +0.63(+1.79%)
Jul 20, 2011 34.80 35.28 34.72 35.12 5,270,090 +0.36(+1.04%)
Jul 19, 2011 34.62 34.87 34.47 34.76 7,527,230 +0.49(+1.43%)
Jul 18, 2011 34.72 35.01 34.00 34.27 7,443,978 -0.68(-1.95%)
Jul 15, 2011 34.65 35.04 34.60 34.95 9,638,755 +0.40(+1.16%)
Jul 14, 2011 34.39 34.86 34.25 34.55 9,677,998 +0.30(+0.88%)
Jul 13, 2011 34.35 34.50 33.98 34.25 12,898,099 +0.20(+0.59%)
Jul 12, 2011 34.33 34.56 33.66 34.05 20,232,556 -1.03(-2.94%)
Jul 11, 2011 35.79 35.80 34.84 35.08 9,065,176 -1.30(-3.57%)
Jul 08, 2011 36.59 36.63 35.99 36.38 7,435,895 -0.79(-2.13%)
Jul 07, 2011 36.90 37.30 36.63 37.17 6,364,476 +0.71(+1.95%)
Jul 06, 2011 36.16 36.60 35.87 36.46 6,022,564 +0.16(+0.44%)
Jul 05, 2011 36.30 36.52 36.07 36.30 5,367,049 -0.02(-0.06%)
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.