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, 2013 35.12 35.49 35.00 35.04 7,333,403 -0.02(-0.06%)
Jul 30, 2013 34.85 35.14 34.66 35.06 4,467,744 +0.06(+0.17%)
Jul 29, 2013 34.70 35.09 34.64 35.00 4,276,044 +0.30(+0.86%)
Jul 26, 2013 34.79 34.89 34.37 34.70 5,424,611 -0.29(-0.83%)
Jul 25, 2013 34.95 35.10 34.65 34.99 7,948,970 +0.62(+1.80%)
Jul 24, 2013 34.59 34.66 34.03 34.37 8,219,158 -0.18(-0.52%)
Jul 23, 2013 34.93 35.09 34.51 34.55 5,541,338 -0.04(-0.12%)
Jul 22, 2013 34.66 35.01 34.50 34.59 4,438,263 -0.08(-0.23%)
Jul 19, 2013 34.59 34.72 34.34 34.67 4,294,730 +0.09(+0.26%)
Jul 18, 2013 34.75 35.09 34.50 34.58 5,867,590 -0.10(-0.29%)
Jul 17, 2013 34.32 34.78 34.15 34.68 6,989,633 +0.71(+2.09%)
Jul 16, 2013 34.31 34.51 33.82 33.97 5,992,453 -0.43(-1.25%)
Jul 15, 2013 34.23 34.48 34.08 34.40 3,129,704 +0.28(+0.82%)
Jul 12, 2013 34.19 34.22 33.86 34.12 3,547,151 -0.08(-0.23%)
Jul 11, 2013 34.34 34.37 34.07 34.20 4,079,336 +0.41(+1.21%)
Jul 10, 2013 33.98 34.04 33.60 33.79 4,421,596 -0.23(-0.68%)
Jul 09, 2013 33.48 34.12 33.48 34.02 7,001,788 +0.93(+2.81%)
Jul 08, 2013 32.90 33.24 32.73 33.09 4,571,376 +0.40(+1.22%)
Jul 05, 2013 32.73 32.87 32.36 32.69 2,604,746 +0.26(+0.80%)
Jul 03, 2013 32.33 32.45 32.05 32.43 2,386,092 -0.01(-0.03%)
Jul 02, 2013 32.42 32.66 32.12 32.44 4,651,666 -0.06(-0.18%)
Jul 01, 2013 32.41 32.79 32.30 32.50 5,058,356 +0.33(+1.03%)
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%)
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.