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, 2014 48.71 49.95 48.53 49.90 10,436,550 +1.20(+2.46%)
Apr 29, 2014 47.89 48.95 47.80 48.70 10,847,780 +1.41(+2.98%)
Apr 28, 2014 48.65 48.88 47.01 47.29 13,854,015 -1.21(-2.49%)
Apr 25, 2014 48.98 49.02 48.27 48.50 6,644,855 -0.74(-1.50%)
Apr 24, 2014 49.66 49.66 48.60 49.24 6,094,265 -0.13(-0.26%)
Apr 23, 2014 50.21 50.64 49.27 49.37 13,279,397 +0.43(+0.88%)
Apr 22, 2014 48.90 49.40 48.60 48.94 8,101,733 +0.19(+0.39%)
Apr 21, 2014 48.90 48.96 48.30 48.75 3,446,333 +0.03(+0.06%)
Apr 17, 2014 48.41 48.72 48.72 48.72 7,099,400 +0.22(+0.45%)
Apr 16, 2014 48.03 48.59 47.60 48.50 6,779,707 +0.93(+1.96%)
Apr 15, 2014 47.60 47.74 46.56 47.57 12,013,109 +0.07(+0.15%)
Apr 14, 2014 47.36 47.72 47.04 47.50 7,040,089 +0.55(+1.17%)
Apr 11, 2014 47.40 47.87 46.90 46.95 8,100,619 -0.75(-1.57%)
Apr 10, 2014 48.90 49.10 47.63 47.70 7,792,756 -1.27(-2.59%)
Apr 09, 2014 48.32 49.02 48.07 48.97 6,508,279 +0.90(+1.87%)
Apr 08, 2014 48.08 48.48 47.51 48.07 8,332,831 +0.14(+0.29%)
Apr 07, 2014 48.68 49.06 47.55 47.93 8,549,819 -0.76(-1.56%)
Apr 04, 2014 50.22 50.36 48.60 48.69 7,108,071 -0.87(-1.76%)
Apr 03, 2014 50.00 50.43 49.27 49.56 5,214,362 -0.34(-0.68%)
Apr 02, 2014 49.75 49.98 49.34 49.90 5,739,453 +0.19(+0.38%)
Apr 01, 2014 48.86 49.74 48.86 49.71 6,399,322 +1.12(+2.31%)
Mar 31, 2014 48.59 48.86 48.44 48.59 8,200,608 +0.39(+0.81%)
Mar 28, 2014 48.20 48.77 48.01 48.20 7,246,143 +0.21(+0.44%)
Mar 27, 2014 49.00 49.07 47.60 47.99 14,301,475 -1.44(-2.91%)
Mar 26, 2014 50.41 50.95 49.42 49.43 8,099,762 -1.21(-2.39%)
Mar 25, 2014 50.41 50.96 50.27 50.64 6,987,901 +0.48(+0.96%)
Mar 24, 2014 50.26 50.56 49.81 50.16 6,224,517 -0.05(-0.10%)
Mar 21, 2014 50.64 50.84 50.03 50.21 8,720,998 -0.03(-0.06%)
Mar 20, 2014 49.50 50.28 49.38 50.24 5,356,725 +0.63(+1.27%)
Mar 19, 2014 49.84 50.25 49.41 49.61 8,091,185 -0.06(-0.12%)
Mar 18, 2014 49.14 49.77 49.13 49.67 5,686,927 +0.67(+1.37%)
Mar 17, 2014 48.95 49.26 48.62 49.00 6,462,317 +0.35(+0.72%)
Mar 14, 2014 48.58 49.02 48.46 48.65 9,161,615 -0.09(-0.18%)
Mar 13, 2014 49.25 49.66 48.47 48.74 6,406,016 -0.29(-0.59%)
Mar 12, 2014 49.00 49.22 48.76 49.03 6,525,784 -0.23(-0.47%)
Mar 11, 2014 49.67 49.87 49.14 49.26 7,610,498 -0.57(-1.14%)
Mar 10, 2014 49.35 49.94 49.18 49.83 6,228,830 +0.32(+0.65%)
Mar 07, 2014 49.91 49.98 49.30 49.51 5,807,436 -0.27(-0.54%)
Mar 06, 2014 49.97 50.46 49.74 49.78 6,541,376 -0.13(-0.26%)
Mar 05, 2014 49.40 50.02 49.19 49.91 8,792,243 +0.45(+0.91%)
Mar 04, 2014 48.88 49.56 48.88 49.46 7,753,390 +1.02(+2.11%)
Mar 03, 2014 48.04 48.77 47.93 48.44 7,159,483 -0.27(-0.55%)
Feb 28, 2014 48.27 49.23 48.27 48.71 10,238,659 +0.20(+0.41%)
Feb 27, 2014 47.78 48.52 47.70 48.51 10,130,488 +0.68(+1.42%)
Feb 26, 2014 47.24 48.34 47.20 47.83 9,104,516 +0.61(+1.29%)
Feb 25, 2014 47.04 47.57 46.84 47.22 6,627,784 +0.27(+0.58%)
Feb 24, 2014 46.82 47.34 46.82 46.95 8,379,380 -0.01(-0.02%)
Feb 21, 2014 47.31 47.59 46.95 46.96 8,755,711 -0.18(-0.38%)
Feb 20, 2014 46.51 47.24 46.51 47.14 11,119,323 +0.70(+1.51%)
Feb 19, 2014 46.71 47.07 46.38 46.44 8,260,582 -0.34(-0.73%)
Feb 18, 2014 46.49 47.00 46.01 46.78 7,918,335 +0.07(+0.15%)
Feb 14, 2014 46.16 46.71 46.71 46.71 5,116,600 +0.41(+0.89%)
Feb 13, 2014 45.83 46.63 45.70 46.30 5,892,477 -0.07(-0.15%)
Feb 12, 2014 46.24 46.84 45.88 46.37 12,079,506 -0.47(-1.00%)
Feb 11, 2014 45.77 47.32 45.77 46.84 13,457,201 +1.00(+2.18%)
Feb 10, 2014 45.30 45.94 45.26 45.84 9,338,883 +0.24(+0.53%)
Feb 07, 2014 45.94 45.96 45.13 45.60 9,215,835 +0.01(+0.02%)
Feb 06, 2014 44.93 45.78 44.93 45.59 11,201,155 +0.74(+1.65%)
Feb 05, 2014 44.59 44.95 44.00 44.85 9,260,463 -0.11(-0.24%)
Feb 04, 2014 45.19 45.50 44.72 44.96 8,146,999 +0.27(+0.60%)
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.