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 (%)
Oct 29, 2010 30.89 31.09 30.60 30.84 7,854,280 -0.02(-0.06%)
Oct 28, 2010 31.55 31.90 30.55 30.86 10,039,195 -0.35(-1.12%)
Oct 27, 2010 31.18 31.26 30.63 31.21 7,621,613 -0.35(-1.11%)
Oct 25, 2010 30.61 31.70 30.54 31.56 21,082,232 +1.36(+4.50%)
Oct 22, 2010 30.55 30.60 30.01 30.20 5,601,330 -0.32(-1.05%)
Oct 21, 2010 30.14 30.86 30.03 30.52 9,205,532 +0.33(+1.09%)
Oct 20, 2010 29.50 30.65 29.32 30.19 10,563,592 +0.85(+2.90%)
Oct 19, 2010 29.39 29.90 29.05 29.34 12,719,674 -0.50(-1.68%)
Oct 18, 2010 29.29 30.00 29.27 29.84 6,674,956 +0.41(+1.39%)
Oct 15, 2010 29.51 29.81 29.07 29.43 7,700,475 +0.12(+0.41%)
Oct 14, 2010 29.80 29.86 28.97 29.31 9,597,743 -0.51(-1.71%)
Oct 13, 2010 30.05 30.05 29.62 29.82 12,482,861 +0.01(+0.03%)
Oct 12, 2010 29.68 29.88 29.45 29.81 6,838,411 -0.04(-0.13%)
Oct 11, 2010 29.99 30.08 29.62 29.85 5,032,113 -0.18(-0.60%)
Oct 08, 2010 30.03 30.16 29.16 30.03 11,948,706 +0.88(+3.02%)
Oct 07, 2010 29.07 29.20 28.55 29.15 150 +0.20(+0.69%)
Oct 06, 2010 28.34 29.03 28.34 28.95 10,175,961 +0.48(+1.69%)
Oct 05, 2010 27.83 28.51 27.66 28.47 19,506 +1.00(+3.64%)
Oct 04, 2010 27.75 27.87 27.38 27.47 7,245,828 -0.41(-1.47%)
Oct 01, 2010 27.88 27.88 27.38 27.88 7,392,738 +0.42(+1.54%)
Sep 30, 2010 27.46 28.00 27.09 27.46 202,700 +0.07(+0.24%)
Sep 29, 2010 27.66 27.85 27.36 27.39 7,645,756 -0.47(-1.69%)
Sep 28, 2010 27.84 28.04 27.48 27.86 483 -0.06(-0.21%)
Sep 27, 2010 28.12 28.35 27.89 27.92 6,838,357 -0.15(-0.53%)
Sep 24, 2010 27.35 28.09 27.31 28.07 8,336,088 +1.10(+4.08%)
Sep 23, 2010 26.97 27.32 26.72 26.97 6,980,754 -0.39(-1.43%)
Sep 22, 2010 27.14 27.55 27.11 27.36 8,308,115 +0.11(+0.40%)
Sep 21, 2010 27.25 27.50 26.86 27.25 7,921,630 +0.08(+0.29%)
Sep 20, 2010 26.75 27.30 26.63 27.17 8,224,816 +0.45(+1.68%)
Sep 17, 2010 26.72 26.77 26.47 26.72 11,110,149 +0.55(+2.10%)
Sep 15, 2010 26.27 26.44 26.02 26.17 8,753,818 -0.36(-1.36%)
Sep 14, 2010 26.47 26.67 26.07 26.53 7,271,169 -0.06(-0.23%)
Sep 13, 2010 26.29 26.62 26.17 26.59 6,548,717 +0.60(+2.31%)
Sep 10, 2010 25.71 26.08 25.65 25.99 4,882,491 +0.30(+1.17%)
Sep 09, 2010 26.15 26.25 25.58 25.69 7,250,855 -0.07(-0.27%)
Sep 08, 2010 25.49 25.97 25.49 25.76 358,492 +0.27(+1.06%)
Sep 07, 2010 26.20 26.29 25.37 25.49 3,921 -0.98(-3.70%)
Sep 03, 2010 26.13 26.48 25.97 26.47 7,199,769 +0.59(+2.28%)
Sep 02, 2010 25.54 26.01 25.51 25.88 27,404 +0.29(+1.13%)
Sep 01, 2010 24.84 25.77 24.61 25.59 10,617,821 +1.27(+5.22%)
Aug 31, 2010 24.28 24.49 23.92 24.32 43,630 -0.03(-0.12%)
Aug 30, 2010 24.58 24.91 24.32 24.35 9,244,018 -0.37(-1.50%)
Aug 27, 2010 24.65 24.77 23.70 24.72 13,724,507 +0.94(+3.95%)
Aug 26, 2010 23.37 23.88 23.35 23.78 15,022,239 +0.66(+2.85%)
Aug 25, 2010 22.95 23.24 22.55 23.12 16,037,963 +0.00(+0.00%)
Aug 24, 2010 23.70 23.80 23.05 23.12 14,912 -0.92(-3.83%)
Aug 23, 2010 24.58 24.71 24.03 24.04 8,171,274 -0.39(-1.60%)
Aug 20, 2010 24.74 24.87 24.21 24.43 10,029,220 -0.48(-1.93%)
Aug 19, 2010 25.55 25.59 24.72 24.91 33,261 -0.81(-3.15%)
Aug 18, 2010 25.30 25.78 25.24 25.72 28,888 +0.22(+0.86%)
Aug 17, 2010 25.34 25.93 25.31 25.50 13,464 +0.32(+1.27%)
Aug 16, 2010 25.05 25.35 24.68 25.18 5,642,591 +0.02(+0.08%)
Aug 13, 2010 25.16 25.23 24.75 25.16 8,791,064 +0.18(+0.72%)
Aug 12, 2010 24.52 25.08 24.34 24.98 10,696,172 -0.20(-0.79%)
Aug 11, 2010 25.28 25.44 24.87 25.18 11,923,684 -0.49(-1.91%)
Aug 10, 2010 25.55 26.23 25.55 25.67 300 -0.33(-1.27%)
Aug 09, 2010 25.60 26.07 25.57 26.00 9,585,394 +0.56(+2.20%)
Aug 06, 2010 25.44 25.65 24.96 25.44 10,385,445 +0.18(+0.71%)
Aug 05, 2010 24.81 25.31 24.70 25.26 13,211,601 +0.47(+1.90%)
Aug 04, 2010 25.55 25.77 24.72 24.79 44,988 -0.71(-2.78%)
Aug 03, 2010 26.14 26.58 25.32 25.50 95,638 -2.83(-9.99%)
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.