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 (%)
Jan 31, 2012 33.57 33.70 33.04 33.51 7,238,399 +0.32(+0.96%)
Jan 30, 2012 33.00 33.48 32.69 33.19 8,458,737 -0.27(-0.81%)
Jan 27, 2012 33.26 33.70 33.13 33.46 8,865,836 +0.05(+0.15%)
Jan 26, 2012 33.85 33.92 33.33 33.41 7,945,000 -0.33(-0.98%)
Jan 25, 2012 33.36 33.77 33.00 33.74 7,433,384 +0.36(+1.08%)
Jan 24, 2012 32.70 33.43 32.37 33.38 6,654,499 +0.28(+0.85%)
Jan 23, 2012 33.44 33.45 32.99 33.10 7,294,995 -0.29(-0.87%)
Jan 20, 2012 33.01 33.40 32.92 33.39 8,056,362 +0.41(+1.24%)
Jan 19, 2012 33.11 33.18 32.75 32.98 8,079,517 -0.17(-0.51%)
Jan 18, 2012 32.58 33.16 32.47 33.15 8,813,642 +0.52(+1.58%)
Jan 17, 2012 32.72 33.00 32.38 32.63 8,715,788 +0.61(+1.92%)
Jan 13, 2012 32.05 32.28 31.58 32.02 8,499,398 -0.54(-1.66%)
Jan 12, 2012 31.64 32.57 31.50 32.56 12,029,549 +1.13(+3.60%)
Jan 11, 2012 30.90 31.59 30.82 31.43 7,782,607 +0.45(+1.45%)
Jan 10, 2012 30.85 31.68 30.80 30.98 13,856,122 +0.67(+2.21%)
Jan 09, 2012 30.46 30.52 30.22 30.31 6,531,817 -0.01(-0.03%)
Jan 06, 2012 30.15 30.40 29.66 30.32 8,324,010 +0.18(+0.60%)
Jan 05, 2012 29.80 30.26 29.32 30.14 8,200,343 +0.19(+0.63%)
Jan 04, 2012 29.79 29.99 29.45 29.95 7,506,668 +1.19(+4.14%)
Dec 30, 2011 28.73 28.86 28.70 28.76 4,494,173 +0.03(+0.10%)
Dec 29, 2011 28.29 28.76 28.17 28.73 6,052,234 +0.56(+1.99%)
Dec 28, 2011 28.65 28.70 28.00 28.17 7,535,731 -0.67(-2.32%)
Dec 27, 2011 28.79 29.11 28.66 28.84 6,422,642 +0.00(+0.00%)
Dec 23, 2011 28.17 28.89 28.10 28.84 8,410,770 +1.56(+5.72%)
Dec 21, 2011 27.03 27.33 26.77 27.28 9,653,906 +0.32(+1.19%)
Dec 20, 2011 26.26 27.04 26.26 26.96 12,485,373 +1.22(+4.74%)
Dec 19, 2011 26.46 26.48 25.62 25.74 9,255,747 -0.62(-2.35%)
Dec 16, 2011 26.16 26.44 25.85 26.36 15,670,230 +0.56(+2.17%)
Dec 15, 2011 25.89 25.95 25.33 25.80 7,655,938 +0.42(+1.65%)
Dec 14, 2011 25.38 25.94 25.23 25.38 8,699,570 -0.37(-1.44%)
Dec 13, 2011 26.64 26.82 25.46 25.75 7,651,409 -0.59(-2.24%)
Dec 12, 2011 26.66 26.73 26.07 26.34 5,919,939 -0.76(-2.80%)
Dec 09, 2011 26.08 27.23 25.94 27.10 7,939,395 +0.33(+1.23%)
Dec 08, 2011 27.48 27.60 26.67 26.77 7,244,315 -1.04(-3.74%)
Dec 07, 2011 27.76 27.97 27.48 27.81 8,584,365 -0.24(-0.86%)
Dec 06, 2011 28.00 28.42 27.55 28.05 7,658,820 +0.06(+0.21%)
Dec 05, 2011 28.29 28.50 27.75 27.99 6,567,604 +0.24(+0.86%)
Dec 02, 2011 27.90 28.12 27.60 27.75 7,897,502 +0.18(+0.65%)
Dec 01, 2011 27.33 27.77 27.25 27.57 7,484,213 -0.14(-0.51%)
Nov 30, 2011 26.92 27.74 26.92 27.71 10,398,322 +1.96(+7.61%)
Nov 29, 2011 25.63 26.08 25.47 25.75 6,526,041 +0.10(+0.39%)
Nov 28, 2011 25.75 25.91 25.38 25.65 7,154,032 +1.18(+4.82%)
Nov 25, 2011 24.58 25.00 24.46 24.47 2,919,143 -0.13(-0.53%)
Nov 23, 2011 24.79 25.03 24.42 24.60 10,763,342 -0.55(-2.19%)
Nov 22, 2011 25.20 25.39 24.72 25.15 8,205,597 -0.11(-0.44%)
Nov 21, 2011 25.41 25.46 25.01 25.26 11,450,652 -0.69(-2.66%)
Nov 18, 2011 26.36 26.52 25.80 25.95 11,438,544 -0.24(-0.92%)
Nov 17, 2011 26.86 27.06 26.00 26.19 15,739,913 -0.77(-2.86%)
Nov 16, 2011 27.29 27.60 26.91 26.96 9,200,178 -0.72(-2.60%)
Nov 15, 2011 27.66 27.86 27.27 27.68 7,539,881 -0.18(-0.65%)
Nov 14, 2011 28.09 28.29 27.55 27.86 5,944,019 -0.33(-1.17%)
Nov 11, 2011 27.67 28.34 27.67 28.19 6,450,836 +0.78(+2.85%)
Nov 10, 2011 27.72 27.90 27.00 27.41 10,622,010 +0.23(+0.85%)
Nov 09, 2011 27.60 27.94 27.02 27.18 12,394,036 -1.39(-4.87%)
Nov 08, 2011 28.33 28.72 27.96 28.57 9,188,318 +0.36(+1.28%)
Nov 07, 2011 28.07 28.37 27.54 28.21 7,451,425 +0.03(+0.11%)
Nov 04, 2011 28.27 28.46 27.77 28.18 10,530,166 -0.44(-1.54%)
Nov 03, 2011 28.52 28.73 27.82 28.62 8,650,618 +0.62(+2.21%)
Nov 02, 2011 27.95 28.45 27.52 28.00 11,199,714 +0.66(+2.41%)
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.