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 (%)
May 29, 2015 51.59 52.23 51.26 52.07 10,730,277 +0.50(+0.97%)
May 28, 2015 51.21 51.64 51.01 51.57 5,238,325 +0.37(+0.72%)
May 27, 2015 50.60 51.29 50.49 51.20 9,464,548 +0.58(+1.15%)
May 26, 2015 50.98 51.20 50.27 50.62 6,550,826 -0.67(-1.31%)
May 22, 2015 51.16 51.29 51.29 51.29 2,953,900 -0.09(-0.18%)
May 21, 2015 51.07 51.64 50.86 51.38 4,257,675 +0.34(+0.67%)
May 20, 2015 50.86 51.41 50.72 51.04 5,270,325 +0.31(+0.61%)
May 19, 2015 50.93 51.00 50.45 50.73 6,195,186 -0.27(-0.53%)
May 18, 2015 51.51 51.59 50.98 51.00 4,743,878 -0.51(-0.99%)
May 15, 2015 51.15 51.52 50.77 51.51 4,100,354 +0.27(+0.53%)
May 14, 2015 51.11 51.38 50.94 51.24 5,055,815 +0.51(+1.01%)
May 13, 2015 50.96 51.15 50.54 50.73 5,904,119 -0.22(-0.43%)
May 12, 2015 51.52 51.52 50.85 50.95 6,562,308 -0.95(-1.83%)
May 11, 2015 51.82 51.98 51.45 51.90 8,655,278 +0.05(+0.10%)
May 08, 2015 51.21 51.94 51.21 51.85 8,130,433 +1.21(+2.39%)
May 07, 2015 50.68 50.77 50.30 50.64 5,799,368 -0.24(-0.47%)
May 06, 2015 51.73 51.91 50.54 50.88 8,730,792 -0.47(-0.92%)
May 05, 2015 51.85 52.35 51.19 51.35 7,014,441 -0.30(-0.58%)
May 04, 2015 51.84 51.95 51.59 51.65 4,080,741 -0.04(-0.08%)
May 01, 2015 51.26 51.82 51.17 51.69 6,372,772 +0.69(+1.35%)
Apr 30, 2015 51.54 51.67 50.88 51.00 7,070,075 -0.61(-1.18%)
Apr 29, 2015 51.29 51.92 51.13 51.61 7,482,006 -0.21(-0.41%)
Apr 28, 2015 51.31 51.84 50.76 51.82 8,000,007 +0.35(+0.68%)
Apr 27, 2015 51.40 51.90 51.20 51.47 7,514,561 +0.35(+0.68%)
Apr 24, 2015 51.15 51.43 50.69 51.12 7,532,614 +0.12(+0.24%)
Apr 23, 2015 50.85 51.40 50.11 51.00 12,444,975 +0.98(+1.96%)
Apr 22, 2015 49.50 50.26 49.21 50.02 9,813,759 +0.37(+0.75%)
Apr 21, 2015 50.09 50.18 49.22 49.65 7,849,789 -0.44(-0.88%)
Apr 20, 2015 49.90 50.20 49.70 50.09 8,494,093 +0.43(+0.87%)
Apr 17, 2015 49.62 49.91 49.33 49.66 6,087,755 -0.09(-0.18%)
Apr 16, 2015 49.89 50.09 49.32 49.75 8,359,281 -0.36(-0.72%)
Apr 15, 2015 48.99 50.43 48.99 50.11 14,215,867 +1.28(+2.62%)
Apr 14, 2015 48.41 48.99 48.35 48.83 5,311,912 +0.56(+1.16%)
Apr 13, 2015 48.56 48.58 48.19 48.27 5,363,505 -0.12(-0.25%)
Apr 10, 2015 48.79 48.99 48.35 48.39 6,918,763 -0.35(-0.72%)
Apr 09, 2015 48.37 49.12 48.37 48.74 6,167,978 +0.37(+0.76%)
Apr 08, 2015 48.52 48.84 48.21 48.37 5,596,331 -0.15(-0.31%)
Apr 07, 2015 48.58 49.10 48.44 48.52 8,280,080 -0.16(-0.33%)
Apr 06, 2015 48.22 49.22 48.01 48.68 7,493,592 +0.44(+0.91%)
Apr 02, 2015 47.61 48.24 48.24 48.24 6,064,900 +0.34(+0.71%)
Apr 01, 2015 48.03 48.10 47.21 47.90 6,856,302 -0.08(-0.17%)
Mar 31, 2015 48.66 48.66 47.86 47.98 8,167,809 -0.70(-1.44%)
Mar 30, 2015 49.00 49.25 48.51 48.68 11,277,807 +0.92(+1.93%)
Mar 27, 2015 48.41 48.84 47.73 47.76 19,924,594 +0.90(+1.92%)
Mar 26, 2015 46.73 47.33 46.62 46.86 7,525,090 +0.03(+0.06%)
Mar 25, 2015 47.49 47.74 46.82 46.83 7,078,806 -0.38(-0.80%)
Mar 24, 2015 47.10 47.46 46.74 47.21 5,641,641 -0.02(-0.04%)
Mar 23, 2015 47.27 47.50 47.10 47.23 5,442,400 -0.06(-0.13%)
Mar 20, 2015 46.76 47.58 46.60 47.29 12,337,454 +0.56(+1.20%)
Mar 19, 2015 47.07 47.17 46.50 46.73 6,600,532 -0.81(-1.70%)
Mar 18, 2015 46.29 48.04 45.93 47.54 8,784,272 +0.91(+1.95%)
Mar 17, 2015 46.75 46.85 46.25 46.63 6,361,456 -0.40(-0.85%)
Mar 16, 2015 47.00 47.09 46.38 47.03 7,606,891 -0.02(-0.04%)
Mar 13, 2015 47.15 47.22 46.72 47.05 6,903,743 -0.41(-0.86%)
Mar 12, 2015 47.03 47.64 46.88 47.46 7,355,663 +0.68(+1.45%)
Mar 11, 2015 47.09 47.42 46.70 46.78 7,307,989 -0.33(-0.70%)
Mar 10, 2015 47.37 47.65 46.85 47.11 9,115,125 -0.82(-1.71%)
Mar 09, 2015 48.05 48.38 47.84 47.93 9,569,436 -0.01(-0.02%)
Mar 06, 2015 49.41 49.41 47.76 47.94 12,678,252 -0.95(-1.94%)
Mar 05, 2015 49.79 49.87 48.71 48.89 7,875,885 -0.68(-1.37%)
Mar 04, 2015 49.11 50.13 49.25 49.57 10,617,243 +0.32(+0.65%)
Mar 03, 2015 49.13 49.49 48.92 49.25 4,908,911 -0.10(-0.20%)
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.