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 (%)
Nov 29, 2013 39.32 39.37 38.92 39.06 3,094,928 -0.04(-0.10%)
Nov 27, 2013 38.88 39.28 38.84 39.10 7,141,738 +0.31(+0.80%)
Nov 26, 2013 39.03 39.20 38.60 38.79 5,885,522 -0.22(-0.56%)
Nov 25, 2013 39.71 39.71 38.92 39.01 6,086,156 -0.65(-1.64%)
Nov 22, 2013 39.52 39.70 39.51 39.66 4,610,120 +0.03(+0.08%)
Nov 21, 2013 39.40 39.77 39.39 39.63 6,264,632 +0.37(+0.94%)
Nov 20, 2013 39.76 39.83 39.11 39.26 6,556,773 -0.44(-1.11%)
Nov 19, 2013 39.90 39.95 39.51 39.70 6,015,830 -0.17(-0.43%)
Nov 18, 2013 40.16 40.31 39.79 39.87 7,036,942 -0.36(-0.89%)
Nov 15, 2013 40.17 40.30 40.04 40.23 6,434,065 +0.13(+0.32%)
Nov 14, 2013 39.81 40.13 39.70 40.10 7,512,687 +0.50(+1.26%)
Nov 13, 2013 39.17 39.68 39.08 39.60 7,273,160 +0.26(+0.66%)
Nov 12, 2013 39.60 39.70 39.23 39.34 5,273,433 -0.32(-0.81%)
Nov 11, 2013 39.41 39.85 39.22 39.66 4,900,662 -0.01(-0.03%)
Nov 08, 2013 38.65 39.67 38.65 39.67 5,452,935 +1.00(+2.59%)
Nov 07, 2013 39.38 39.53 38.58 38.67 6,741,207 -0.59(-1.50%)
Nov 06, 2013 38.85 39.40 38.85 39.26 4,966,019 +0.54(+1.39%)
Nov 05, 2013 38.32 38.94 38.25 38.72 4,498,317 +0.32(+0.83%)
Nov 04, 2013 39.09 39.09 38.16 38.40 10,933,242 -0.55(-1.41%)
Nov 01, 2013 39.57 39.59 38.84 38.95 5,187,835 -0.52(-1.32%)
Oct 31, 2013 39.35 39.80 39.20 39.47 5,314,320 +0.21(+0.53%)
Oct 30, 2013 39.62 39.96 38.93 39.26 5,909,084 -0.20(-0.51%)
Oct 29, 2013 39.38 39.60 39.17 39.46 6,992,333 +0.35(+0.89%)
Oct 28, 2013 39.61 39.69 39.06 39.11 7,912,379 -0.41(-1.04%)
Oct 25, 2013 40.39 40.74 39.02 39.52 10,921,926 -1.10(-2.71%)
Oct 24, 2013 40.18 41.03 39.14 40.62 14,089,397 -0.42(-1.02%)
Oct 23, 2013 41.30 41.45 40.92 41.04 7,340,399 -0.51(-1.23%)
Oct 22, 2013 41.44 41.74 41.39 41.55 6,760,423 +0.19(+0.46%)
Oct 21, 2013 41.19 41.50 41.01 41.36 5,757,791 +0.05(+0.12%)
Oct 18, 2013 41.55 41.63 41.19 41.31 4,905,242 -0.08(-0.19%)
Oct 17, 2013 41.09 41.43 40.96 41.39 5,854,413 +0.26(+0.63%)
Oct 16, 2013 40.73 41.30 40.50 41.13 8,072,243 +0.70(+1.73%)
Oct 15, 2013 40.78 40.80 40.32 40.43 4,669,376 -0.39(-0.96%)
Oct 14, 2013 40.69 40.92 40.37 40.82 4,870,794 -0.25(-0.61%)
Oct 11, 2013 40.52 41.10 40.21 41.07 8,041,413 +0.67(+1.66%)
Oct 10, 2013 39.44 40.44 39.43 40.40 7,702,433 +1.48(+3.80%)
Oct 09, 2013 38.63 39.09 38.08 38.92 9,538,552 +0.40(+1.04%)
Oct 08, 2013 39.28 39.29 38.49 38.52 9,724,905 -0.83(-2.11%)
Oct 07, 2013 39.41 39.85 39.12 39.35 6,082,270 -0.64(-1.60%)
Oct 04, 2013 38.80 40.02 38.52 39.99 9,530,490 +1.22(+3.15%)
Oct 03, 2013 38.61 38.81 38.25 38.77 7,980,432 +0.07(+0.18%)
Oct 02, 2013 38.16 38.71 38.15 38.70 8,280,651 +0.39(+1.02%)
Oct 01, 2013 38.46 38.54 38.04 38.31 10,373,025 -0.09(-0.23%)
Sep 30, 2013 38.51 38.78 38.26 38.40 10,797,569 -0.62(-1.59%)
Sep 27, 2013 39.83 39.84 38.89 39.02 9,265,342 -0.97(-2.43%)
Sep 26, 2013 39.82 40.20 39.68 39.99 5,905,064 +0.13(+0.33%)
Sep 25, 2013 39.22 40.22 39.13 39.86 8,468,140 +0.75(+1.92%)
Sep 24, 2013 39.20 39.76 38.98 39.11 16,871,696 -0.13(-0.33%)
Sep 23, 2013 39.57 39.69 39.14 39.24 19,589,160 -0.46(-1.16%)
Sep 20, 2013 40.61 40.66 39.54 39.70 20,855,760 -0.91(-2.24%)
Sep 19, 2013 40.72 41.08 40.37 40.61 6,276,666 -0.25(-0.61%)
Sep 18, 2013 39.43 40.91 39.35 40.86 7,691,433 +1.15(+2.90%)
Sep 17, 2013 39.80 40.03 39.51 39.71 6,316,200 -0.09(-0.23%)
Sep 16, 2013 40.26 40.29 39.71 39.80 7,183,762 -0.07(-0.18%)
Sep 13, 2013 38.97 40.04 38.85 39.87 8,318,175 +1.01(+2.60%)
Sep 12, 2013 39.70 40.24 38.75 38.86 14,047,467 -0.99(-2.48%)
Sep 11, 2013 39.89 40.06 39.50 39.85 7,632,972 -0.13(-0.33%)
Sep 10, 2013 39.00 40.02 38.89 39.98 10,135,032 +1.17(+3.01%)
Sep 09, 2013 38.55 38.98 38.54 38.81 5,245,502 +0.25(+0.65%)
Sep 06, 2013 38.73 38.82 38.12 38.56 8,441,051 +0.15(+0.39%)
Sep 05, 2013 37.79 38.59 37.68 38.41 5,563,502 +0.63(+1.67%)
Sep 04, 2013 37.38 37.91 37.12 37.78 4,199,387 +0.34(+0.91%)
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.