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 30, 2015 52.02 52.63 51.94 52.13 9,536,193 +0.12(+0.23%)
Nov 27, 2015 51.77 52.23 51.63 52.01 2,639,623 +0.09(+0.17%)
Nov 25, 2015 53.26 51.92 51.92 51.92 14,480,200 -1.46(-2.74%)
Nov 24, 2015 52.45 53.67 52.45 53.38 7,913,284 +0.38(+0.72%)
Nov 23, 2015 53.17 53.56 52.95 53.00 6,458,517 -0.32(-0.60%)
Nov 20, 2015 53.39 53.63 53.16 53.32 6,825,899 +0.00(+0.00%)
Nov 19, 2015 53.00 53.56 52.92 53.32 11,878,579 +0.16(+0.30%)
Nov 18, 2015 51.67 53.28 51.67 53.16 10,798,364 +1.51(+2.92%)
Nov 17, 2015 51.79 52.21 51.33 51.65 6,849,936 +0.00(+0.00%)
Nov 16, 2015 50.99 51.77 50.97 51.65 5,392,586 +0.51(+1.00%)
Nov 13, 2015 50.49 51.27 50.05 51.14 7,386,645 +0.71(+1.41%)
Nov 12, 2015 51.06 51.43 50.38 50.43 9,728,202 -1.27(-2.46%)
Nov 11, 2015 51.75 52.04 51.58 51.70 6,508,667 -0.01(-0.02%)
Nov 10, 2015 51.53 51.99 51.24 51.71 9,708,871 +0.01(+0.02%)
Nov 09, 2015 51.69 51.99 51.38 51.70 7,570,040 -0.14(-0.27%)
Nov 06, 2015 51.28 52.24 51.26 51.84 7,036,441 +0.23(+0.45%)
Nov 05, 2015 51.35 51.81 51.06 51.61 9,400,805 +0.23(+0.45%)
Nov 04, 2015 51.98 52.16 51.33 51.38 13,204,665 -0.60(-1.15%)
Nov 03, 2015 51.39 52.49 51.20 51.98 10,321,341 +0.39(+0.76%)
Nov 02, 2015 51.57 51.87 51.40 51.59 10,737,250 -0.08(-0.15%)
Oct 30, 2015 51.13 52.06 50.70 51.67 12,244,063 +0.77(+1.51%)
Oct 29, 2015 50.99 51.40 50.59 50.90 11,310,238 -0.47(-0.91%)
Oct 28, 2015 50.95 51.91 50.57 51.37 15,161,719 +0.68(+1.34%)
Oct 27, 2015 50.13 50.76 50.11 50.69 11,724,926 +0.24(+0.48%)
Oct 26, 2015 50.23 50.75 50.06 50.45 9,919,732 +0.13(+0.26%)
Oct 23, 2015 50.68 51.45 50.26 50.32 16,661,044 +0.40(+0.80%)
Oct 22, 2015 50.08 51.34 48.82 49.92 26,705,628 +2.44(+5.14%)
Oct 21, 2015 47.70 48.18 47.37 47.48 7,925,183 -0.21(-0.44%)
Oct 20, 2015 47.39 48.12 47.27 47.69 8,663,909 +0.30(+0.63%)
Oct 19, 2015 47.13 47.47 46.93 47.39 5,270,414 -0.23(-0.48%)
Oct 16, 2015 47.77 47.80 47.17 47.62 5,720,604 +0.04(+0.08%)
Oct 15, 2015 47.38 47.62 46.63 47.58 5,829,326 +0.47(+1.00%)
Oct 14, 2015 46.43 47.44 46.20 47.11 9,349,824 +0.60(+1.29%)
Oct 13, 2015 46.10 46.82 46.04 46.51 7,322,732 -0.09(-0.19%)
Oct 12, 2015 46.93 46.97 46.19 46.60 8,906,020 -0.48(-1.02%)
Oct 09, 2015 47.97 48.12 46.81 47.08 13,867,095 -0.71(-1.49%)
Oct 08, 2015 47.30 48.08 47.28 47.79 9,524,448 +0.30(+0.63%)
Oct 07, 2015 47.35 47.86 46.63 47.49 32,904,614 +0.41(+0.87%)
Oct 06, 2015 46.45 47.76 46.20 47.08 19,005,948 +0.77(+1.66%)
Oct 05, 2015 44.64 46.53 44.64 46.31 79,849,432 +1.86(+4.18%)
Oct 02, 2015 42.69 44.49 42.16 44.45 17,259,316 +1.47(+3.42%)
Oct 01, 2015 42.59 43.16 42.15 42.98 13,743,820 +0.58(+1.37%)
Sep 30, 2015 41.12 42.60 41.12 42.40 35,885,504 +1.84(+4.54%)
Sep 29, 2015 40.31 40.63 39.84 40.56 16,017,223 +0.54(+1.35%)
Sep 28, 2015 41.53 41.57 39.91 40.02 28,265,424 -2.30(-5.43%)
Sep 25, 2015 43.05 43.09 42.05 42.32 16,181,709 -0.17(-0.40%)
Sep 24, 2015 42.17 42.70 41.19 42.49 21,689,046 -0.09(-0.21%)
Sep 23, 2015 43.65 43.77 42.50 42.58 13,850,990 -1.02(-2.34%)
Sep 22, 2015 43.28 43.67 43.06 43.60 20,783,468 -0.42(-0.95%)
Sep 21, 2015 43.70 44.34 43.56 44.02 21,438,806 +0.71(+1.64%)
Sep 18, 2015 43.70 44.01 43.01 43.31 26,416,996 -0.91(-2.06%)
Sep 17, 2015 44.77 45.30 44.07 44.22 14,409,367 -0.76(-1.69%)
Sep 16, 2015 43.70 45.04 43.65 44.98 12,885,892 +1.37(+3.14%)
Sep 15, 2015 43.10 43.91 43.10 43.61 17,318,432 +0.53(+1.23%)
Sep 14, 2015 43.70 43.75 43.00 43.08 13,734,156 -0.70(-1.60%)
Sep 11, 2015 43.35 43.80 43.05 43.78 16,415,655 +0.02(+0.05%)
Sep 10, 2015 43.58 44.22 43.42 43.76 11,586,998 -0.03(-0.07%)
Sep 09, 2015 44.87 45.28 43.65 43.79 16,758,608 -0.30(-0.68%)
Sep 08, 2015 42.98 44.17 42.90 44.09 19,516,496 +2.01(+4.78%)
Sep 04, 2015 41.87 42.08 42.08 42.08 10,926,300 -0.75(-1.75%)
Sep 03, 2015 42.83 43.30 42.49 42.83 29,290,554 +0.44(+1.04%)
Sep 02, 2015 42.52 42.80 41.90 42.39 25,130,440 +0.73(+1.75%)
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.