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 (%)
Oct 31, 2014 48.75 49.44 48.44 49.40 11,397,637 +1.15(+2.38%)
Oct 30, 2014 47.42 48.57 47.18 48.25 8,954,928 +0.87(+1.84%)
Oct 29, 2014 47.95 48.10 46.80 47.38 18,309,842 -0.60(-1.25%)
Oct 28, 2014 47.27 48.00 47.09 47.98 11,217,730 +1.49(+3.20%)
Oct 27, 2014 47.55 48.21 48.21 46.49 18,949,276 -1.72(-3.57%)
Oct 24, 2014 47.63 48.22 46.97 48.21 10,573,514 +0.53(+1.11%)
Oct 23, 2014 48.77 48.95 47.66 47.68 13,675,041 +0.07(+0.15%)
Oct 22, 2014 50.06 50.19 47.50 47.61 18,446,640 -0.60(-1.24%)
Oct 21, 2014 47.10 48.52 47.02 48.21 18,563,420 +1.70(+3.66%)
Oct 20, 2014 46.15 46.74 46.05 46.51 8,237,719 +0.46(+1.00%)
Oct 17, 2014 45.46 46.69 45.41 46.05 18,513,144 +1.29(+2.88%)
Oct 16, 2014 43.25 45.02 42.96 44.76 16,287,137 +0.67(+1.52%)
Oct 15, 2014 43.03 44.23 41.45 44.09 29,098,730 +0.16(+0.36%)
Oct 14, 2014 45.13 45.72 43.77 43.93 29,068,898 -0.96(-2.14%)
Oct 13, 2014 47.44 47.77 44.77 44.89 22,661,928 -2.68(-5.63%)
Oct 10, 2014 47.18 48.15 46.54 47.57 17,911,260 -0.66(-1.37%)
Oct 09, 2014 49.99 50.10 47.57 48.23 17,858,004 -1.77(-3.54%)
Oct 08, 2014 49.36 50.05 48.54 50.00 14,720,315 +0.50(+1.01%)
Oct 07, 2014 50.30 50.36 49.48 49.50 7,290,321 -1.00(-1.98%)
Oct 06, 2014 50.97 51.09 50.36 50.50 6,390,535 -0.12(-0.24%)
Oct 03, 2014 50.58 51.01 50.45 50.62 7,425,022 +0.20(+0.40%)
Oct 02, 2014 49.60 50.57 48.51 50.42 13,719,967 -0.03(-0.06%)
Oct 01, 2014 52.24 52.30 50.28 50.45 14,800,904 -1.99(-3.79%)
Sep 30, 2014 53.34 53.80 52.44 52.44 13,830,009 -0.98(-1.83%)
Sep 29, 2014 53.10 53.63 52.83 53.42 6,773,783 -0.15(-0.28%)
Sep 26, 2014 52.78 53.67 52.78 53.57 10,304,332 +0.44(+0.83%)
Sep 25, 2014 53.48 53.67 52.83 53.13 9,505,759 -0.39(-0.73%)
Sep 24, 2014 53.01 53.73 52.89 53.52 8,824,406 +0.73(+1.38%)
Sep 23, 2014 52.75 53.35 52.75 52.79 6,167,950 -0.07(-0.13%)
Sep 22, 2014 53.30 53.65 52.75 52.86 8,162,190 -0.63(-1.18%)
Sep 19, 2014 53.92 54.33 53.35 53.49 19,790,716 -0.10(-0.19%)
Sep 18, 2014 54.47 54.58 53.57 53.59 8,739,010 -0.56(-1.03%)
Sep 17, 2014 53.91 54.50 53.70 54.15 14,675,445 +0.67(+1.25%)
Sep 16, 2014 53.03 53.80 53.00 53.48 7,814,966 +0.44(+0.83%)
Sep 15, 2014 52.70 53.29 52.43 53.04 6,785,119 +0.37(+0.70%)
Sep 12, 2014 53.04 53.40 52.38 52.67 7,772,107 -0.21(-0.40%)
Sep 11, 2014 52.90 53.04 52.37 52.88 9,617,582 -0.48(-0.90%)
Sep 10, 2014 53.34 53.46 52.99 53.36 7,230,538 -0.10(-0.19%)
Sep 09, 2014 54.30 54.30 53.37 53.46 6,089,653 -0.85(-1.57%)
Sep 08, 2014 54.77 54.94 54.26 54.31 6,391,511 -0.49(-0.89%)
Sep 05, 2014 54.31 54.92 54.20 54.80 10,364,425 +0.51(+0.94%)
Sep 04, 2014 53.97 54.97 53.87 54.29 10,109,224 +0.39(+0.72%)
Sep 03, 2014 53.55 54.25 53.65 53.90 7,805,294 +0.35(+0.65%)
Sep 02, 2014 53.56 53.64 53.25 53.55 4,842,235 +0.00(+0.00%)
Aug 29, 2014 53.77 53.55 53.55 53.55 4,223,700 -0.09(-0.17%)
Aug 28, 2014 53.53 53.82 53.24 53.64 4,924,047 +0.00(+0.00%)
Aug 27, 2014 53.28 53.93 53.09 53.64 6,565,491 +0.54(+1.02%)
Aug 26, 2014 53.13 53.25 52.92 53.10 3,683,670 -0.03(-0.06%)
Aug 25, 2014 53.19 53.40 53.00 53.13 2,900,656 +0.02(+0.04%)
Aug 22, 2014 53.00 53.27 52.85 53.11 3,351,892 +0.04(+0.08%)
Aug 21, 2014 53.33 53.47 53.10 53.07 3,637,825 -0.23(-0.43%)
Aug 20, 2014 53.01 53.40 53.01 53.30 3,712,317 +0.22(+0.41%)
Aug 19, 2014 52.99 53.20 52.85 53.08 3,648,500 +0.20(+0.38%)
Aug 18, 2014 52.34 52.86 52.21 52.88 5,434,053 +0.86(+1.65%)
Aug 15, 2014 52.20 52.51 51.67 52.02 7,730,024 -0.11(-0.21%)
Aug 14, 2014 52.56 52.66 52.06 52.13 5,175,623 -0.37(-0.70%)
Aug 13, 2014 52.05 52.67 52.00 52.50 3,929,339 +0.70(+1.35%)
Aug 12, 2014 51.80 52.00 51.41 51.80 4,255,245 +0.00(+0.00%)
Aug 11, 2014 52.44 52.80 51.79 51.80 5,429,100 -0.48(-0.92%)
Aug 08, 2014 51.37 52.15 51.24 52.28 7,602,741 +0.96(+1.87%)
Aug 07, 2014 51.74 52.13 51.19 51.32 5,933,706 -0.17(-0.33%)
Aug 06, 2014 50.71 51.55 50.34 51.49 10,625,857 +0.39(+0.76%)
Aug 05, 2014 51.45 51.82 50.93 51.10 6,288,026 -0.58(-1.12%)
Aug 04, 2014 51.19 51.83 50.79 51.68 5,967,076 +0.71(+1.39%)
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.