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 (%)
Jul 29, 2011 34.96 35.65 34.62 34.87 12,050,633 -0.50(-1.41%)
Jul 28, 2011 35.22 36.32 35.20 35.37 12,992,175 +0.38(+1.09%)
Jul 27, 2011 36.50 36.90 34.89 34.99 16,611,684 -0.86(-2.40%)
Jul 26, 2011 35.86 36.21 35.32 35.85 11,595,498 -0.14(-0.39%)
Jul 25, 2011 35.05 36.27 34.91 35.99 8,996,181 +0.41(+1.15%)
Jul 22, 2011 35.65 35.85 35.46 35.58 3,920,471 -0.17(-0.48%)
Jul 21, 2011 35.37 35.97 35.31 35.75 6,726,522 +0.63(+1.79%)
Jul 20, 2011 34.80 35.28 34.72 35.12 5,270,090 +0.36(+1.04%)
Jul 19, 2011 34.62 34.87 34.47 34.76 7,527,230 +0.49(+1.43%)
Jul 18, 2011 34.72 35.01 34.00 34.27 7,443,978 -0.68(-1.95%)
Jul 15, 2011 34.65 35.04 34.60 34.95 9,638,755 +0.40(+1.16%)
Jul 14, 2011 34.39 34.86 34.25 34.55 9,677,998 +0.30(+0.88%)
Jul 13, 2011 34.35 34.50 33.98 34.25 12,898,099 +0.20(+0.59%)
Jul 12, 2011 34.33 34.56 33.66 34.05 20,232,556 -1.03(-2.94%)
Jul 11, 2011 35.79 35.80 34.84 35.08 9,065,176 -1.30(-3.57%)
Jul 08, 2011 36.59 36.63 35.99 36.38 7,435,895 -0.79(-2.13%)
Jul 07, 2011 36.90 37.30 36.63 37.17 6,364,476 +0.71(+1.95%)
Jul 06, 2011 36.16 36.60 35.87 36.46 6,022,564 +0.16(+0.44%)
Jul 05, 2011 36.30 36.52 36.07 36.30 5,367,049 -0.02(-0.06%)
Jul 01, 2011 35.94 36.43 35.72 36.32 7,755,166 +0.32(+0.89%)
Jun 30, 2011 35.86 36.09 35.31 36.00 9,853,643 +0.21(+0.59%)
Jun 29, 2011 35.65 35.99 35.39 35.79 6,141,824 +0.33(+0.93%)
Jun 28, 2011 34.90 35.46 34.61 35.46 7,494,484 +0.35(+1.00%)
Jun 27, 2011 35.07 35.34 34.66 35.11 7,666,836 -0.12(-0.34%)
Jun 24, 2011 35.81 35.90 35.07 35.23 8,189,966 -0.39(-1.09%)
Jun 23, 2011 35.33 35.68 34.72 35.62 11,167,480 -0.36(-1.00%)
Jun 22, 2011 35.87 36.40 35.84 35.98 8,976,702 -0.10(-0.28%)
Jun 21, 2011 35.25 36.19 35.23 36.08 7,114,949 +1.12(+3.20%)
Jun 20, 2011 34.93 35.09 34.78 34.96 6,188,068 +0.37(+1.07%)
Jun 17, 2011 34.99 35.16 34.35 34.59 10,892,178 +0.16(+0.46%)
Jun 16, 2011 34.86 35.27 33.97 34.43 13,496,858 -0.19(-0.55%)
Jun 15, 2011 35.07 35.14 34.21 34.62 14,723,682 -0.96(-2.70%)
Jun 14, 2011 35.42 35.78 35.11 35.58 8,881,571 +0.62(+1.77%)
Jun 13, 2011 35.20 35.30 34.73 34.96 8,531,126 -0.11(-0.31%)
Jun 10, 2011 35.06 35.39 34.88 35.07 10,647,652 -0.10(-0.28%)
Jun 09, 2011 35.03 35.44 34.90 35.17 7,605,327 +0.30(+0.86%)
Jun 08, 2011 35.28 35.28 34.78 34.87 11,960,483 -0.31(-0.88%)
Jun 07, 2011 35.24 35.52 35.13 35.18 9,837,246 +0.12(+0.34%)
Jun 06, 2011 34.84 35.34 34.77 35.06 11,932,877 -0.14(-0.40%)
Jun 03, 2011 35.11 35.46 34.87 35.20 12,747,491 -0.27(-0.76%)
May 24, 2011 35.59 36.18 35.31 35.47 7,495,129 -0.14(-0.39%)
May 23, 2011 35.19 35.75 34.87 35.61 8,915,150 -0.40(-1.11%)
May 20, 2011 36.67 36.82 35.95 36.01 9,816,510 -0.84(-2.28%)
May 19, 2011 37.35 37.75 36.77 36.85 8,756,500 -0.12(-0.32%)
May 18, 2011 36.63 37.10 36.42 36.97 12,399,978 +0.44(+1.20%)
May 17, 2011 37.47 37.54 36.45 36.53 14,036,681 -1.18(-3.13%)
May 16, 2011 38.09 38.86 37.56 37.71 7,803,117 -0.66(-1.72%)
May 13, 2011 39.10 39.35 38.25 38.37 6,795,736 -0.56(-1.44%)
May 12, 2011 39.03 39.19 38.37 38.93 7,628,891 -0.07(-0.18%)
May 11, 2011 40.46 40.52 38.81 39.00 10,942,442 -1.74(-4.27%)
May 10, 2011 40.00 41.05 39.85 40.74 7,683,052 +0.89(+2.23%)
May 09, 2011 39.60 40.09 39.40 39.85 4,961,852 +0.13(+0.33%)
May 06, 2011 39.96 40.25 39.40 39.72 8,619,682 +0.49(+1.25%)
May 05, 2011 39.61 40.26 39.11 39.23 7,924,317 -0.41(-1.03%)
May 04, 2011 40.44 40.75 39.58 39.64 8,828,433 -0.87(-2.15%)
May 03, 2011 40.49 41.32 40.25 40.51 10,650,036 -0.83(-2.01%)
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.