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 (%)
Sep 30, 2009 26.34 26.68 25.54 26.07 14,363,890 -0.28(-1.06%)
Sep 29, 2009 26.39 27.00 25.94 26.35 12,977,655 +0.12(+0.46%)
Sep 28, 2009 25.24 26.40 25.21 26.23 8,564,195 +0.93(+3.68%)
Sep 25, 2009 25.63 25.95 25.11 25.30 9,719,121 -0.52(-2.01%)
Sep 24, 2009 26.32 26.54 25.45 25.82 12,552,689 -0.45(-1.71%)
Sep 23, 2009 26.89 27.24 26.21 26.27 9,848,703 -0.68(-2.52%)
Sep 22, 2009 26.38 27.00 26.36 26.95 12,643,193 +0.95(+3.65%)
Sep 21, 2009 26.24 26.50 25.65 26.00 10,418,810 -0.75(-2.80%)
Sep 18, 2009 26.41 26.77 26.24 26.75 15,393,092 +0.42(+1.60%)
Sep 17, 2009 26.04 26.79 25.73 26.33 14,846,377 -0.18(-0.69%)
Sep 16, 2009 26.13 26.59 25.85 26.51 19,664,970 +0.68(+2.64%)
Sep 15, 2009 25.21 26.17 25.01 25.83 20,961,246 +0.62(+2.46%)
Sep 14, 2009 23.37 25.41 23.26 25.21 25,718,250 +1.62(+6.87%)
Sep 11, 2009 23.52 23.75 22.91 23.59 13,192,781 +0.10(+0.43%)
Sep 10, 2009 22.91 23.65 22.54 23.49 15,270,642 +0.57(+2.49%)
Sep 09, 2009 21.93 23.00 21.84 22.92 18,789,764 +1.03(+4.71%)
Sep 08, 2009 21.80 22.06 21.40 21.89 14,575,919 +0.58(+2.72%)
Sep 04, 2009 20.19 21.41 20.00 21.31 21,959,404 +1.15(+5.70%)
Sep 03, 2009 20.39 20.39 19.82 20.16 11,519,084 +0.11(+0.55%)
Sep 02, 2009 20.22 20.36 19.75 20.05 9,332,394 -0.23(-1.13%)
Sep 01, 2009 21.03 21.50 20.21 20.28 12,656,464 -1.01(-4.74%)
Aug 31, 2009 21.52 21.64 21.14 21.29 14,102,802 -0.60(-2.74%)
Aug 28, 2009 21.53 21.97 21.30 21.89 13,053,263 +0.63(+2.96%)
Aug 27, 2009 21.49 21.58 21.16 21.26 16,707,380 -0.30(-1.39%)
Aug 26, 2009 21.54 21.80 21.45 21.56 11,450,120 +0.00(+0.00%)
Aug 25, 2009 22.50 22.73 21.50 21.56 15,174,739 -0.71(-3.19%)
Aug 24, 2009 22.68 23.00 22.11 22.27 8,097,020 -0.36(-1.59%)
Aug 21, 2009 21.83 22.69 21.75 22.63 14,970,311 +1.15(+5.35%)
Aug 20, 2009 21.34 21.59 21.29 21.48 10,141,380 +0.03(+0.14%)
Aug 19, 2009 20.70 21.51 20.57 21.45 22,560,928 +0.35(+1.66%)
Aug 18, 2009 20.96 21.20 20.84 21.10 12,304,058 +0.08(+0.39%)
Aug 17, 2009 21.28 21.40 20.82 21.02 12,765,516 -1.11(-5.03%)
Aug 14, 2009 22.90 22.98 21.83 22.13 11,709,128 -0.71(-3.11%)
Aug 13, 2009 22.68 22.86 22.37 22.84 9,318,681 +0.41(+1.83%)
Aug 12, 2009 22.24 22.68 22.13 22.43 8,900,809 +0.00(+0.00%)
Aug 11, 2009 22.21 22.58 21.55 22.43 14,226,653 +0.10(+0.45%)
Aug 10, 2009 22.83 22.97 22.08 22.33 14,487,583 -0.72(-3.12%)
Aug 07, 2009 23.47 23.50 22.54 23.05 16,223,347 -0.23(-0.99%)
Aug 06, 2009 23.55 23.75 22.65 23.28 17,085,976 -0.36(-1.52%)
Aug 05, 2009 23.08 23.74 22.85 23.64 17,788,528 +0.75(+3.27%)
Aug 04, 2009 22.27 23.05 22.14 22.89 16,375,950 +0.45(+2.02%)
Aug 03, 2009 21.58 22.51 21.33 22.44 16,529,471 +1.27(+5.99%)
Jul 31, 2009 21.65 21.72 21.08 21.17 15,588,525 -0.36(-1.67%)
Jul 30, 2009 20.75 22.43 20.75 21.53 35,210,544 +1.26(+6.22%)
Jul 29, 2009 20.25 20.56 19.90 20.27 21,374,034 +0.06(+0.30%)
Jul 28, 2009 19.88 20.35 19.78 20.21 15,060,696 +0.16(+0.80%)
Jul 27, 2009 20.18 20.25 19.87 20.05 9,954,546 -0.14(-0.69%)
Jul 24, 2009 19.62 20.23 19.51 20.19 17,385,256 +0.13(+0.65%)
Jul 23, 2009 18.93 20.23 18.93 20.06 22,215,554 +1.03(+5.41%)
Jul 22, 2009 17.98 19.15 17.88 19.03 19,777,188 +0.69(+3.76%)
Jul 21, 2009 18.29 18.64 17.75 18.34 17,812,960 +0.53(+2.98%)
Jul 20, 2009 17.31 17.88 17.25 17.81 16,650,929 +0.82(+4.83%)
Jul 17, 2009 16.37 17.11 16.30 16.99 14,003,218 +0.55(+3.35%)
Jul 16, 2009 16.50 16.70 16.22 16.44 14,340,444 -0.11(-0.66%)
Jul 15, 2009 15.55 16.62 15.55 16.55 15,982,191 +1.17(+7.61%)
Jul 14, 2009 15.34 15.50 15.02 15.38 6,852,276 +0.09(+0.59%)
Jul 13, 2009 14.83 15.34 14.81 15.29 11,942,321 +0.63(+4.30%)
Jul 10, 2009 14.55 14.84 14.22 14.66 9,204,107 -0.10(-0.68%)
Jul 09, 2009 14.86 15.02 14.70 14.76 12,332,944 +0.04(+0.27%)
Jul 08, 2009 14.80 15.08 14.53 14.72 10,923,724 -0.06(-0.41%)
Jul 07, 2009 15.22 15.22 14.73 14.78 10,727,128 -0.45(-2.95%)
Jul 06, 2009 14.97 15.29 14.54 15.23 13,119,322 +0.11(+0.73%)
Jul 02, 2009 15.74 15.74 15.12 15.12 9,104,418 -0.86(-5.38%)
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.