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, 2014 52.12 52.12 51.00 51.07 8,543,048 -1.41(-2.69%)
Jul 30, 2014 53.72 53.80 52.26 52.48 7,250,803 -0.97(-1.81%)
Jul 29, 2014 53.89 54.03 53.44 53.45 5,504,777 -0.25(-0.47%)
Jul 28, 2014 53.84 54.15 53.57 53.70 8,733,003 -0.01(-0.02%)
Jul 25, 2014 53.64 54.14 53.50 53.71 7,354,063 -0.13(-0.24%)
Jul 24, 2014 53.98 54.12 53.40 53.84 8,479,252 -0.05(-0.09%)
Jul 23, 2014 53.04 54.28 52.31 53.89 13,935,079 +1.59(+3.04%)
Jul 22, 2014 52.08 52.36 51.79 52.30 6,001,839 +0.44(+0.85%)
Jul 21, 2014 51.70 52.05 51.60 51.86 5,086,207 +0.17(+0.33%)
Jul 18, 2014 51.72 52.16 51.52 51.69 6,452,978 +0.04(+0.08%)
Jul 17, 2014 51.70 52.13 51.55 51.65 4,467,426 -0.42(-0.81%)
Jul 16, 2014 51.72 52.21 51.63 52.07 5,096,628 +0.53(+1.03%)
Jul 15, 2014 51.75 52.06 51.30 51.54 4,636,361 +0.04(+0.08%)
Jul 14, 2014 51.94 51.94 51.45 51.50 4,912,856 -0.10(-0.19%)
Jul 11, 2014 51.20 51.68 51.01 51.60 4,126,422 +0.48(+0.94%)
Jul 10, 2014 50.62 51.59 50.48 51.12 5,904,503 -0.08(-0.16%)
Jul 09, 2014 51.16 51.40 50.89 51.20 5,436,956 +0.21(+0.41%)
Jul 08, 2014 51.27 51.30 50.49 50.99 5,848,697 -0.24(-0.47%)
Jul 07, 2014 51.62 51.77 51.16 51.23 4,884,338 -0.82(-1.58%)
Jul 03, 2014 51.76 52.05 52.05 52.05 3,161,500 +0.53(+1.03%)
Jul 02, 2014 51.69 51.98 51.51 51.52 4,355,702 -0.02(-0.04%)
Jul 01, 2014 51.55 51.73 51.27 51.54 5,348,732 +0.08(+0.16%)
Jun 30, 2014 51.63 51.83 51.10 51.46 5,644,270 -0.15(-0.29%)
Jun 27, 2014 51.76 51.83 50.87 51.61 7,483,192 -0.51(-0.98%)
Jun 26, 2014 52.39 52.45 51.62 52.12 5,570,534 -0.49(-0.93%)
Jun 25, 2014 52.34 52.86 52.32 52.61 5,193,789 +0.29(+0.55%)
Jun 24, 2014 52.78 53.35 52.31 52.32 5,447,215 -0.57(-1.08%)
Jun 23, 2014 52.67 52.96 52.39 52.89 5,780,338 +0.42(+0.80%)
Jun 20, 2014 52.17 52.68 52.00 52.47 7,984,953 +0.40(+0.77%)
Jun 19, 2014 52.28 52.55 51.93 52.07 4,808,035 -0.45(-0.86%)
Jun 18, 2014 51.90 52.61 51.74 52.52 4,206,451 +0.52(+1.00%)
Jun 17, 2014 52.14 52.38 51.82 52.00 4,011,638 -0.30(-0.57%)
Jun 16, 2014 52.15 52.54 51.87 52.30 5,242,320 -0.10(-0.19%)
Jun 13, 2014 51.94 52.70 51.92 52.40 6,378,808 +0.40(+0.77%)
Jun 12, 2014 52.74 53.09 51.80 52.00 7,435,038 -0.86(-1.63%)
Jun 11, 2014 52.91 53.08 52.55 52.86 4,339,525 -0.29(-0.55%)
Jun 10, 2014 52.93 53.23 52.57 53.15 4,308,516 +0.02(+0.04%)
Jun 06, 2014 52.70 53.15 52.70 53.13 7,306,617 +0.51(+0.97%)
Jun 05, 2014 52.61 52.87 51.93 52.62 6,138,381 +0.14(+0.27%)
Jun 04, 2014 52.15 52.72 51.83 52.48 6,218,878 -0.13(-0.25%)
Jun 03, 2014 52.37 52.88 52.35 52.61 6,598,863 +0.10(+0.19%)
Jun 02, 2014 52.16 52.85 52.05 52.51 8,153,762 +0.39(+0.75%)
May 30, 2014 52.46 52.49 51.83 52.12 7,497,423 -0.35(-0.67%)
May 29, 2014 51.78 52.55 51.48 52.47 10,276,452 +0.70(+1.35%)
May 28, 2014 50.81 51.84 50.80 51.77 9,270,021 +0.84(+1.65%)
May 27, 2014 50.75 51.28 50.72 50.93 10,520,290 +0.25(+0.49%)
May 23, 2014 49.77 50.68 50.68 50.68 7,558,400 +0.76(+1.52%)
May 22, 2014 49.82 50.16 49.71 49.92 3,371,131 -0.02(-0.04%)
May 21, 2014 50.00 50.31 49.85 49.94 7,113,036 +0.20(+0.40%)
May 20, 2014 49.77 50.23 49.59 49.74 6,809,182 +0.40(+0.81%)
May 19, 2014 48.91 49.71 48.88 49.34 8,165,727 +0.36(+0.73%)
May 16, 2014 48.66 49.18 48.12 48.98 9,261,654 +0.37(+0.76%)
May 15, 2014 50.17 50.18 48.30 48.61 14,216,649 -1.59(-3.17%)
May 14, 2014 49.98 50.63 49.80 50.20 12,652,593 +0.15(+0.30%)
May 13, 2014 50.12 50.40 49.86 50.05 13,419,550 -0.07(-0.14%)
May 12, 2014 49.68 50.12 49.59 50.12 12,859,986 +0.85(+1.73%)
May 09, 2014 49.25 49.75 48.66 49.27 10,533,642 +0.06(+0.12%)
May 08, 2014 49.45 50.14 48.89 49.21 14,193,495 -0.31(-0.63%)
May 07, 2014 49.19 49.52 48.85 49.52 5,055,368 +0.41(+0.83%)
May 06, 2014 49.21 49.62 48.94 49.11 4,161,978 -0.25(-0.51%)
May 05, 2014 48.53 49.43 48.28 49.36 6,545,722 +0.67(+1.38%)
May 02, 2014 49.04 49.31 48.68 48.69 7,493,442 -0.02(-0.04%)
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.