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 30, 2012 34.59 34.59 33.78 33.88 11,285,048 -0.85(-2.45%)
Apr 27, 2012 35.14 35.14 34.52 34.73 9,102,094 -0.12(-0.34%)
Apr 26, 2012 34.59 35.14 34.38 34.85 16,142,426 -1.23(-3.41%)
Apr 25, 2012 34.88 36.08 34.82 36.08 16,335,392 +1.45(+4.19%)
Apr 24, 2012 34.85 34.94 34.35 34.63 9,281,271 -0.13(-0.37%)
Apr 23, 2012 34.61 34.88 34.55 34.76 7,684,463 -0.55(-1.56%)
Apr 20, 2012 35.04 35.42 35.02 35.31 10,740,710 +0.35(+1.00%)
Apr 19, 2012 34.60 35.06 34.42 34.96 11,832,346 +0.35(+1.01%)
Apr 18, 2012 34.37 34.84 34.37 34.61 8,084,210 -0.01(-0.03%)
Apr 17, 2012 33.85 34.79 33.83 34.62 9,800,824 +1.02(+3.04%)
Apr 16, 2012 33.42 33.99 33.19 33.60 10,457,680 +0.40(+1.20%)
Apr 13, 2012 33.34 33.71 32.91 33.20 15,576,940 +0.53(+1.62%)
Apr 12, 2012 32.00 32.84 31.93 32.67 9,427,016 +0.80(+2.51%)
Apr 11, 2012 32.29 32.37 31.74 31.87 8,436,764 +0.17(+0.54%)
Apr 10, 2012 32.42 32.64 31.53 31.70 10,661,462 -0.79(-2.43%)
Apr 09, 2012 32.82 33.01 32.27 32.49 22,711,036 -0.93(-2.78%)
Apr 05, 2012 33.43 34.05 33.20 33.42 13,970,941 -0.18(-0.54%)
Apr 04, 2012 33.51 33.73 33.28 33.60 11,331,135 -0.45(-1.32%)
Apr 03, 2012 34.73 34.87 33.93 34.05 12,079,853 -0.92(-2.63%)
Apr 02, 2012 34.56 35.05 34.39 34.97 9,183,910 +0.33(+0.95%)
Mar 30, 2012 34.51 34.72 34.35 34.64 9,715,909 +0.46(+1.35%)
Mar 29, 2012 33.77 34.30 33.51 34.18 11,951,156 +0.06(+0.18%)
Mar 28, 2012 35.03 35.05 33.85 34.12 10,024,500 -1.04(-2.96%)
Mar 27, 2012 35.79 36.00 35.16 35.16 7,213,922 -0.52(-1.46%)
Mar 26, 2012 35.12 35.70 35.12 35.68 7,163,353 +0.66(+1.88%)
Mar 23, 2012 34.53 35.09 34.15 35.02 5,534,308 +0.55(+1.60%)
Mar 22, 2012 34.54 34.65 34.13 34.47 7,160,107 -0.57(-1.63%)
Mar 21, 2012 35.37 35.46 34.91 35.04 4,960,262 -0.26(-0.74%)
Mar 20, 2012 35.30 35.44 35.30 35.30 6,127,717 -0.14(-0.40%)
Mar 19, 2012 35.08 35.68 35.08 35.44 6,747,111 +0.14(+0.40%)
Mar 16, 2012 35.06 35.72 35.06 35.30 10,713,943 +0.30(+0.86%)
Mar 15, 2012 34.48 35.00 34.32 35.00 6,415,331 +0.55(+1.60%)
Mar 14, 2012 34.63 34.72 34.25 34.45 4,412,106 -0.15(-0.43%)
Mar 13, 2012 33.77 34.63 33.77 34.60 5,878,508 +0.99(+2.95%)
Mar 12, 2012 33.98 34.09 33.56 33.61 5,827,742 -0.45(-1.32%)
Mar 09, 2012 33.94 34.44 33.75 34.06 5,128,649 +0.20(+0.59%)
Mar 08, 2012 33.50 34.00 33.42 33.86 5,940,193 +0.74(+2.23%)
Mar 07, 2012 32.73 33.27 32.55 33.12 7,079,023 +0.62(+1.91%)
Mar 06, 2012 33.04 33.14 32.24 32.50 10,471,919 -1.19(-3.53%)
Mar 05, 2012 34.04 34.16 33.47 33.69 7,214,424 -0.51(-1.49%)
Mar 02, 2012 34.00 34.35 33.85 34.20 6,998,508 +0.10(+0.29%)
Mar 01, 2012 33.69 34.23 33.53 34.10 9,363,993 +0.59(+1.76%)
Feb 29, 2012 34.49 34.51 33.25 33.51 12,884,234 -0.84(-2.45%)
Feb 28, 2012 34.28 34.80 34.22 34.35 7,584,840 +0.16(+0.47%)
Feb 27, 2012 33.51 34.30 33.27 34.19 6,305,368 +0.37(+1.09%)
Feb 24, 2012 33.95 34.12 33.75 33.82 3,706,621 -0.04(-0.12%)
Feb 23, 2012 33.66 34.10 33.40 33.86 6,141,812 +0.19(+0.56%)
Feb 22, 2012 34.10 34.34 33.58 33.67 8,270,686 -0.98(-2.83%)
Feb 21, 2012 34.86 35.10 34.44 34.65 8,333,490 -0.35(-1.00%)
Feb 17, 2012 34.51 35.00 34.43 35.00 8,208,165 +0.56(+1.63%)
Feb 16, 2012 33.67 34.50 33.57 34.44 6,678,345 +0.78(+2.32%)
Feb 15, 2012 33.72 34.02 33.43 33.66 6,461,114 +0.06(+0.18%)
Feb 14, 2012 33.81 33.97 33.20 33.60 5,651,801 -0.59(-1.73%)
Feb 13, 2012 34.15 34.40 34.02 34.19 6,106,267 +0.19(+0.56%)
Feb 10, 2012 33.90 34.03 33.51 34.00 7,533,989 -0.42(-1.22%)
Feb 09, 2012 33.99 34.57 33.83 34.42 7,489,362 +0.47(+1.38%)
Feb 08, 2012 33.80 34.14 33.46 33.95 5,988,249 +0.09(+0.27%)
Feb 07, 2012 33.87 34.30 33.41 33.86 6,734,392 -0.12(-0.35%)
Feb 06, 2012 33.61 34.00 33.61 33.98 5,580,626 -0.20(-0.59%)
Feb 03, 2012 33.96 34.45 33.95 34.18 6,993,821 +0.64(+1.91%)
Feb 02, 2012 33.12 34.00 33.01 33.54 11,488,981 -0.40(-1.18%)
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.