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 (%)
Apr 29, 2011 41.06 41.11 40.53 40.99 9,741,835 +0.28(+0.69%)
Apr 28, 2011 40.77 41.40 39.60 40.71 13,519,216 +0.79(+1.98%)
Apr 27, 2011 40.10 40.15 39.30 39.92 8,504,898 -0.05(-0.13%)
Apr 26, 2011 39.46 40.30 39.39 39.97 11,322,924 +0.62(+1.58%)
Apr 25, 2011 39.43 39.49 38.90 39.35 6,461,830 -0.13(-0.33%)
Apr 21, 2011 38.50 39.50 38.34 39.48 10,984,559 +1.25(+3.27%)
Apr 20, 2011 38.28 38.57 38.07 38.23 9,779,474 +0.53(+1.41%)
Apr 19, 2011 37.12 37.71 37.06 37.70 4,937,252 +0.69(+1.86%)
Apr 18, 2011 37.31 37.34 36.43 37.01 6,310,177 -0.77(-2.04%)
Apr 15, 2011 37.14 37.96 37.11 37.78 7,502,683 +0.85(+2.30%)
Apr 14, 2011 36.43 37.16 36.08 36.93 6,234,415 +0.23(+0.63%)
Apr 13, 2011 37.27 37.30 36.36 36.70 5,600,411 -0.26(-0.70%)
Apr 12, 2011 37.10 37.60 36.88 36.96 5,752,210 -0.80(-2.12%)
Apr 11, 2011 38.33 38.54 37.57 37.76 5,642,028 -0.76(-1.97%)
Apr 08, 2011 38.51 38.95 38.35 38.52 5,699,023 +0.19(+0.50%)
Apr 07, 2011 38.51 38.75 37.97 38.33 5,687,706 -0.16(-0.42%)
Apr 06, 2011 38.81 39.00 38.16 38.49 5,559,762 -0.17(-0.44%)
Apr 05, 2011 38.15 38.86 37.85 38.66 6,156,460 +0.51(+1.34%)
Apr 04, 2011 37.99 38.37 37.97 38.15 4,300,349 +0.24(+0.63%)
Apr 01, 2011 37.75 38.25 37.75 37.91 5,847,972 +0.16(+0.42%)
Mar 31, 2011 37.33 37.85 37.17 37.75 5,900,681 +0.48(+1.29%)
Mar 30, 2011 37.27 37.27 37.27 37.27 7,503,351 +0.03(+0.08%)
Mar 29, 2011 37.03 37.40 36.80 37.24 5,709,114 +0.20(+0.54%)
Mar 28, 2011 37.09 37.73 37.04 37.04 7,151,792 -0.11(-0.30%)
Mar 25, 2011 36.90 37.50 36.85 37.15 6,503,284 +0.39(+1.06%)
Mar 24, 2011 36.93 37.08 36.38 36.76 6,396,771 +0.06(+0.16%)
Mar 23, 2011 36.34 36.96 36.00 36.70 5,842,927 -0.03(-0.08%)
Mar 22, 2011 37.05 37.16 36.51 36.73 4,753,205 -0.24(-0.65%)
Mar 21, 2011 36.96 37.25 36.90 36.97 9,439,787 +1.12(+3.12%)
Mar 18, 2011 36.36 36.46 35.76 35.85 8,134,013 +0.14(+0.39%)
Mar 17, 2011 35.71 36.40 35.38 35.71 8,182,121 +0.58(+1.65%)
Mar 16, 2011 35.85 36.06 34.65 35.13 11,026,914 -0.83(-2.31%)
Mar 15, 2011 35.46 36.18 35.41 35.96 9,285,721 -0.65(-1.78%)
Mar 14, 2011 36.39 37.10 36.05 36.61 7,134,599 -0.18(-0.49%)
Mar 11, 2011 36.54 37.07 36.20 36.79 6,718,695 -0.03(-0.08%)
Mar 10, 2011 37.47 37.53 36.75 36.82 7,584,610 -1.09(-2.88%)
Mar 09, 2011 37.85 37.92 37.25 37.91 9,393,115 -0.39(-1.02%)
Mar 08, 2011 37.36 38.48 36.96 38.30 8,566,511 +1.04(+2.79%)
Mar 07, 2011 37.73 38.12 37.00 37.26 6,511,371 -0.26(-0.69%)
Mar 04, 2011 37.89 38.00 37.00 37.52 8,702,551 -0.37(-0.98%)
Mar 03, 2011 37.31 38.00 37.27 37.89 11,414,115 +1.27(+3.47%)
Mar 02, 2011 35.98 36.77 35.98 36.62 6,684,101 +0.48(+1.33%)
Mar 01, 2011 37.32 37.54 36.12 36.14 8,583,123 -1.02(-2.74%)
Feb 28, 2011 36.60 37.18 36.59 37.16 8,702,598 +0.84(+2.31%)
Feb 25, 2011 35.79 36.41 35.70 36.32 7,586,209 +0.83(+2.34%)
Feb 24, 2011 35.58 36.17 34.85 35.49 12,061,138 -0.53(-1.47%)
Feb 23, 2011 36.80 37.20 35.14 36.02 13,819,426 -1.14(-3.07%)
Feb 22, 2011 37.80 38.15 37.09 37.16 8,165,357 -1.38(-3.58%)
Feb 18, 2011 38.76 39.00 38.28 38.54 6,431,072 -0.22(-0.57%)
Feb 17, 2011 38.18 38.82 38.07 38.76 5,032,471 +0.46(+1.20%)
Feb 16, 2011 38.08 38.40 37.81 38.30 4,635,730 +0.34(+0.90%)
Feb 15, 2011 38.36 38.47 37.77 37.96 6,188,962 -0.53(-1.38%)
Feb 14, 2011 37.96 38.58 37.95 38.49 4,608,302 +0.11(+0.29%)
Feb 11, 2011 37.96 38.66 37.66 38.38 6,050,766 +0.25(+0.66%)
Feb 10, 2011 37.20 38.40 37.20 38.13 7,039,001 +0.67(+1.79%)
Feb 09, 2011 37.94 38.03 37.13 37.46 7,225,117 -0.48(-1.27%)
Feb 08, 2011 37.73 38.19 37.55 37.94 8,241,214 +0.32(+0.85%)
Feb 07, 2011 36.95 37.92 36.95 37.62 7,041,636 +0.61(+1.65%)
Feb 04, 2011 36.86 37.11 36.77 37.01 8,193,058 +0.27(+0.73%)
Feb 03, 2011 37.03 37.50 36.31 36.74 9,792,291 +0.10(+0.27%)
Feb 02, 2011 36.08 36.77 36.08 36.64 8,168,716 +0.28(+0.77%)
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.