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 (%)
Aug 31, 2012 29.58 29.82 29.30 29.31 12,711,506 -0.06(-0.20%)
Aug 30, 2012 29.16 29.54 29.15 29.37 6,314,406 +0.05(+0.17%)
Aug 29, 2012 29.31 29.47 29.13 29.32 4,497,298 -0.11(-0.37%)
Aug 27, 2012 29.97 29.97 29.36 29.43 5,538,622 -0.46(-1.54%)
Aug 24, 2012 29.74 29.97 29.53 29.89 4,747,068 +0.10(+0.34%)
Aug 23, 2012 30.07 30.15 29.75 29.79 8,108,279 -0.41(-1.36%)
Aug 22, 2012 30.14 30.21 29.89 30.20 7,559,889 -0.03(-0.10%)
Aug 21, 2012 30.23 30.54 30.11 30.23 7,248,250 +0.05(+0.17%)
Aug 20, 2012 30.02 30.25 29.94 30.18 5,554,098 +0.02(+0.07%)
Aug 17, 2012 30.14 30.27 30.02 30.16 5,541,383 +0.11(+0.37%)
Aug 16, 2012 29.64 30.21 29.55 30.05 5,707,587 +0.38(+1.28%)
Aug 15, 2012 29.55 29.78 29.47 29.67 5,485,636 -0.01(-0.03%)
Aug 14, 2012 29.59 29.75 29.39 29.68 6,106,796 +0.23(+0.78%)
Aug 13, 2012 29.60 29.70 29.30 29.45 6,331,390 -0.28(-0.94%)
Aug 10, 2012 29.73 29.82 29.56 29.73 6,980,033 -0.13(-0.44%)
Aug 09, 2012 29.91 30.18 29.82 29.86 6,901,888 -0.06(-0.20%)
Aug 08, 2012 29.96 30.11 29.85 29.92 5,198,855 -0.14(-0.47%)
Aug 07, 2012 30.14 30.38 29.97 30.06 6,212,093 +0.07(+0.23%)
Aug 06, 2012 29.97 30.29 29.87 29.99 5,472,361 +0.16(+0.54%)
Aug 03, 2012 29.59 30.11 29.55 29.83 9,082,111 +0.75(+2.58%)
Aug 02, 2012 29.01 29.42 28.73 29.08 10,739,920 -0.22(-0.75%)
Aug 01, 2012 28.91 29.30 29.30 29.30 13,896,146 +0.52(+1.81%)
Jul 31, 2012 28.66 29.02 28.65 28.78 7,782,981 -0.06(-0.21%)
Jul 30, 2012 29.10 29.28 28.70 28.84 10,259,445 -0.24(-0.83%)
Jul 27, 2012 28.98 29.42 28.76 29.08 21,602,792 -0.10(-0.34%)
Jul 26, 2012 29.39 30.59 29.01 29.18 20,800,800 -1.09(-3.60%)
Jul 25, 2012 30.26 30.41 29.80 30.27 9,696,383 +0.22(+0.73%)
Jul 24, 2012 30.40 30.46 29.81 30.05 7,102,409 -0.38(-1.25%)
Jul 23, 2012 30.31 30.51 29.75 30.43 9,530,922 -0.49(-1.58%)
Jul 20, 2012 31.06 31.12 30.83 30.92 7,631,730 -0.40(-1.28%)
Jul 19, 2012 30.75 31.38 30.73 31.32 7,641,059 +0.58(+1.89%)
Jul 18, 2012 30.04 30.92 29.92 30.74 7,708,601 +0.49(+1.62%)
Jul 17, 2012 30.06 30.31 29.75 30.25 10,930,613 +0.34(+1.14%)
Jul 16, 2012 30.29 30.30 29.75 29.91 9,673,460 -0.41(-1.35%)
Jul 13, 2012 29.94 30.47 29.94 30.32 5,874,382 +0.52(+1.74%)
Jul 12, 2012 30.04 30.10 29.35 29.80 9,535,799 -0.49(-1.62%)
Jul 11, 2012 30.57 30.65 30.05 30.29 8,625,278 -0.27(-0.88%)
Jul 10, 2012 31.38 31.51 30.38 30.56 9,009,380 -0.63(-2.02%)
Jul 09, 2012 31.37 31.51 31.05 31.19 4,751,625 -0.32(-1.02%)
Jul 06, 2012 31.21 31.64 31.01 31.51 5,162,942 -0.15(-0.47%)
Jul 05, 2012 31.33 31.88 31.20 31.66 4,846,679 -0.03(-0.09%)
Jul 03, 2012 31.53 31.72 31.40 31.69 3,558,419 +0.18(+0.57%)
Jul 02, 2012 31.50 31.59 31.01 31.51 6,948,745 +0.01(+0.03%)
Jun 29, 2012 31.28 31.50 30.97 31.50 10,742,273 +0.84(+2.74%)
Jun 28, 2012 30.65 30.74 29.89 30.66 18,462,270 -0.10(-0.33%)
Jun 27, 2012 31.09 31.22 30.43 30.76 17,051,512 -0.56(-1.79%)
Jun 26, 2012 31.80 32.10 31.18 31.32 16,506,556 -0.92(-2.85%)
Jun 25, 2012 32.43 32.50 31.88 32.24 13,822,842 -0.58(-1.77%)
Jun 22, 2012 33.04 33.28 32.53 32.82 22,977,308 -0.09(-0.27%)
Jun 21, 2012 33.71 33.90 32.74 32.91 40,101,984 -0.85(-2.52%)
Jun 20, 2012 33.66 34.10 33.46 33.76 7,624,635 +0.14(+0.42%)
Jun 19, 2012 33.25 33.99 33.12 33.62 6,048,503 +0.60(+1.82%)
Jun 18, 2012 32.80 33.11 32.68 33.02 5,526,658 +0.13(+0.40%)
Jun 15, 2012 32.26 33.10 32.12 32.89 12,724,529 +0.89(+2.78%)
Jun 14, 2012 31.70 32.07 31.55 32.00 8,440,401 +0.34(+1.07%)
Jun 13, 2012 31.83 32.00 31.46 31.66 8,858,844 -0.45(-1.40%)
Jun 12, 2012 31.75 32.11 31.30 32.11 6,072,277 +0.56(+1.77%)
Jun 11, 2012 32.55 32.64 31.52 31.55 5,817,401 -0.56(-1.74%)
Jun 08, 2012 31.65 32.23 31.48 32.11 5,720,617 +0.27(+0.85%)
Jun 07, 2012 32.15 32.51 31.77 31.84 11,494,951 +0.15(+0.47%)
Jun 06, 2012 31.18 31.69 31.11 31.69 6,303,857 +0.85(+2.76%)
Jun 05, 2012 30.37 30.93 30.21 30.84 7,684,459 +0.35(+1.15%)
Jun 04, 2012 30.36 30.64 30.07 30.49 9,786,068 +0.13(+0.43%)
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.