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, 2016 53.51 53.69 52.28 52.61 7,155,563 -0.81(-1.52%)
Apr 28, 2016 53.06 53.87 52.44 53.42 9,122,072 -0.18(-0.34%)
Apr 27, 2016 53.55 53.98 53.23 53.60 7,149,797 -0.07(-0.13%)
Apr 26, 2016 53.00 53.88 52.97 53.67 7,768,255 +1.13(+2.15%)
Apr 25, 2016 52.41 52.54 51.64 52.54 7,149,631 -0.07(-0.13%)
Apr 22, 2016 52.36 52.82 52.26 52.61 5,405,074 +0.63(+1.21%)
Apr 21, 2016 52.20 52.55 51.70 51.98 5,897,729 +0.04(+0.08%)
Apr 20, 2016 53.33 53.35 51.93 51.94 8,867,917 -1.11(-2.09%)
Apr 19, 2016 52.86 53.33 52.79 53.05 6,320,894 +0.51(+0.97%)
Apr 18, 2016 52.37 52.55 51.77 52.54 7,495,465 +0.17(+0.32%)
Apr 15, 2016 52.56 52.59 51.97 52.37 4,430,339 +0.01(+0.02%)
Apr 14, 2016 52.30 52.75 52.11 52.36 5,298,974 +0.15(+0.29%)
Apr 13, 2016 51.98 52.35 51.84 52.21 5,699,896 +0.59(+1.14%)
Apr 12, 2016 50.92 51.67 50.82 51.62 5,160,705 +0.86(+1.69%)
Apr 11, 2016 50.94 51.24 50.64 50.76 3,572,610 -0.01(-0.02%)
Apr 08, 2016 51.01 51.25 50.54 50.77 4,111,163 +0.33(+0.65%)
Apr 07, 2016 50.47 50.63 50.10 50.44 5,829,389 -0.49(-0.96%)
Apr 06, 2016 50.74 51.09 50.08 50.93 6,352,044 +0.19(+0.37%)
Apr 05, 2016 50.69 51.28 50.63 50.74 4,539,123 -0.33(-0.65%)
Apr 04, 2016 50.87 51.23 50.69 51.07 4,845,916 -0.07(-0.14%)
Apr 01, 2016 50.39 51.31 50.04 51.14 6,040,200 +0.28(+0.55%)
Mar 31, 2016 51.69 51.70 50.54 50.86 5,607,241 -0.62(-1.20%)
Mar 30, 2016 51.44 51.65 51.22 51.48 5,175,581 +0.36(+0.70%)
Mar 29, 2016 50.82 51.24 50.31 51.12 6,511,332 -0.44(-0.85%)
Mar 28, 2016 51.67 51.86 51.45 51.56 5,082,188 +0.24(+0.47%)
Mar 24, 2016 50.85 51.32 51.32 51.32 5,247,000 +0.14(+0.27%)
Mar 23, 2016 51.17 51.62 51.05 51.18 4,292,705 -0.07(-0.14%)
Mar 22, 2016 51.11 51.54 50.93 51.25 5,725,135 -0.29(-0.56%)
Mar 21, 2016 51.51 51.70 50.66 51.54 7,120,591 -0.12(-0.23%)
Mar 18, 2016 51.61 52.23 51.47 51.66 10,131,567 +0.26(+0.51%)
Mar 17, 2016 50.69 51.48 50.60 51.40 5,833,594 +0.74(+1.46%)
Mar 16, 2016 50.08 50.83 49.80 50.66 4,872,969 +0.47(+0.94%)
Mar 15, 2016 49.92 50.21 49.71 50.19 5,656,067 -0.09(-0.18%)
Mar 14, 2016 50.21 50.67 50.16 50.28 4,184,960 -0.34(-0.67%)
Mar 11, 2016 49.58 50.81 49.58 50.62 6,913,407 +1.49(+3.03%)
Mar 10, 2016 49.35 49.83 48.66 49.13 5,400,679 +0.07(+0.14%)
Mar 09, 2016 49.12 49.45 48.90 49.06 3,499,429 +0.23(+0.47%)
Mar 08, 2016 49.39 49.63 48.45 48.83 9,617,681 -0.93(-1.87%)
Mar 07, 2016 49.96 50.44 49.49 49.76 10,748,758 -0.53(-1.05%)
Mar 04, 2016 49.60 50.59 49.16 50.29 7,753,082 +0.69(+1.39%)
Mar 03, 2016 49.66 49.93 49.22 49.60 4,777,914 -0.02(-0.04%)
Mar 02, 2016 49.55 50.00 48.95 49.62 6,966,332 -0.45(-0.90%)
Mar 01, 2016 49.19 50.11 49.05 50.07 7,295,663 +1.46(+3.00%)
Feb 29, 2016 48.63 49.74 48.51 48.61 8,720,533 -0.13(-0.27%)
Feb 26, 2016 48.46 49.06 48.32 48.74 5,646,252 +0.64(+1.33%)
Feb 25, 2016 47.34 48.10 46.96 48.10 5,370,357 +0.91(+1.93%)
Feb 24, 2016 46.40 47.23 46.18 47.19 6,192,943 +0.21(+0.45%)
Feb 23, 2016 47.60 47.60 46.61 46.98 6,331,031 -0.91(-1.90%)
Feb 22, 2016 47.57 48.34 47.51 47.89 7,760,239 +0.81(+1.72%)
Feb 19, 2016 47.41 47.46 46.99 47.08 5,289,114 -0.49(-1.03%)
Feb 18, 2016 47.92 48.03 47.41 47.57 5,346,425 -0.42(-0.88%)
Feb 17, 2016 47.10 48.12 46.95 47.99 10,449,331 +1.16(+2.48%)
Feb 16, 2016 46.19 46.88 45.99 46.83 6,566,546 +0.82(+1.78%)
Feb 12, 2016 45.28 46.01 46.01 46.01 7,185,400 +1.21(+2.70%)
Feb 11, 2016 45.16 45.81 44.40 44.80 10,767,455 -1.36(-2.95%)
Feb 10, 2016 46.76 47.19 45.98 46.16 10,233,774 -0.44(-0.94%)
Feb 09, 2016 45.71 47.20 45.71 46.60 8,200,569 +0.37(+0.80%)
Feb 08, 2016 46.46 46.94 45.20 46.23 13,511,165 -0.46(-0.99%)
Feb 05, 2016 47.48 47.50 46.41 46.69 8,030,623 -0.70(-1.48%)
Feb 04, 2016 46.93 47.64 46.73 47.39 13,177,073 +0.65(+1.39%)
Feb 03, 2016 45.73 47.05 45.70 46.74 16,749,833 +1.71(+3.80%)
Feb 02, 2016 44.14 45.18 42.82 45.03 16,410,311 +2.45(+5.75%)
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.