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 (%)
Dec 31, 2015 51.61 51.48 51.48 51.48 4,665,800 -0.18(-0.35%)
Dec 30, 2015 52.45 52.56 51.33 51.66 9,719,782 -1.13(-2.14%)
Dec 29, 2015 51.72 53.03 51.72 52.79 5,773,506 +0.56(+1.07%)
Dec 28, 2015 52.07 52.28 51.74 52.23 6,816,054 -0.08(-0.15%)
Dec 24, 2015 52.66 52.31 52.31 52.31 3,170,300 -0.22(-0.42%)
Dec 23, 2015 52.03 52.65 51.66 52.53 6,560,582 +1.03(+2.00%)
Dec 22, 2015 51.27 52.09 50.97 51.50 9,734,174 +0.53(+1.04%)
Dec 21, 2015 49.91 50.97 49.40 50.97 19,461,546 +1.34(+2.70%)
Dec 18, 2015 50.25 50.54 49.49 49.63 19,351,192 -0.62(-1.23%)
Dec 17, 2015 50.89 51.36 50.19 50.25 12,863,120 -0.47(-0.93%)
Dec 16, 2015 50.98 51.02 49.01 50.72 20,474,284 +0.15(+0.30%)
Dec 15, 2015 51.75 52.01 50.42 50.57 13,995,631 -0.72(-1.40%)
Dec 14, 2015 52.44 52.85 50.64 51.29 22,242,136 -2.08(-3.90%)
Dec 11, 2015 52.38 53.91 51.76 53.37 28,476,420 -1.54(-2.80%)
Dec 10, 2015 56.28 56.58 54.34 54.91 26,738,864 -2.06(-3.62%)
Dec 09, 2015 55.71 57.10 55.16 56.97 63,197,424 +6.07(+11.93%)
Dec 08, 2015 51.19 51.92 50.22 50.90 9,913,635 -1.13(-2.17%)
Dec 07, 2015 53.00 53.00 51.65 52.03 7,593,361 -1.28(-2.40%)
Dec 04, 2015 51.95 53.44 51.84 53.31 10,230,151 +1.45(+2.80%)
Dec 03, 2015 52.53 52.85 51.54 51.86 6,405,494 -0.43(-0.82%)
Dec 02, 2015 53.02 53.52 51.96 52.29 8,747,396 -1.13(-2.12%)
Dec 01, 2015 52.63 53.50 52.06 53.42 15,375,791 +1.29(+2.47%)
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%)
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.