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, 2015 43.62 44.09 42.63 43.76 6,992,949 -0.24(-0.55%)
Aug 28, 2015 43.47 44.56 43.22 44.00 9,529,803 +0.40(+0.92%)
Aug 27, 2015 42.21 44.04 42.17 43.60 13,078,150 +2.55(+6.21%)
Aug 26, 2015 40.45 41.18 39.97 41.05 12,871,444 +1.66(+4.21%)
Aug 25, 2015 43.13 43.20 39.35 39.39 10,995,180 -0.96(-2.38%)
Aug 24, 2015 39.69 42.04 35.11 40.35 14,407,760 -2.27(-5.33%)
Aug 21, 2015 43.26 43.53 42.60 42.62 10,269,462 -1.05(-2.40%)
Aug 20, 2015 43.89 44.30 43.61 43.67 7,473,970 -0.46(-1.04%)
Aug 19, 2015 44.42 44.52 43.69 44.13 7,134,878 -0.62(-1.39%)
Aug 18, 2015 45.19 45.36 44.46 44.75 8,188,520 -0.72(-1.58%)
Aug 17, 2015 44.67 45.54 44.28 45.47 6,570,265 +0.57(+1.27%)
Aug 14, 2015 45.11 45.17 44.59 44.90 5,994,117 -0.07(-0.16%)
Aug 13, 2015 45.61 45.64 44.84 44.97 7,924,215 -0.73(-1.60%)
Aug 12, 2015 45.09 45.92 44.87 45.70 9,657,654 +0.41(+0.91%)
Aug 11, 2015 45.74 45.78 45.04 45.29 9,515,780 -1.35(-2.89%)
Aug 10, 2015 45.98 46.74 45.61 46.64 6,858,760 +1.14(+2.51%)
Aug 07, 2015 46.30 46.63 45.37 45.50 6,686,914 -1.10(-2.36%)
Aug 06, 2015 47.04 47.35 46.53 46.60 6,650,721 -0.53(-1.12%)
Aug 05, 2015 47.28 47.58 46.85 47.13 5,034,718 +0.44(+0.94%)
Aug 04, 2015 46.61 47.25 46.44 46.69 6,746,603 +0.23(+0.50%)
Aug 03, 2015 46.81 46.87 46.02 46.46 7,436,002 -0.60(-1.27%)
Jul 31, 2015 47.69 47.80 46.94 47.06 8,471,505 -0.36(-0.76%)
Jul 30, 2015 47.56 47.59 47.17 47.42 9,108,812 -0.01(-0.02%)
Jul 29, 2015 46.93 47.54 46.68 47.43 7,933,804 +0.78(+1.67%)
Jul 28, 2015 45.84 46.99 45.26 46.65 9,990,532 +1.02(+2.24%)
Jul 27, 2015 45.51 46.38 44.94 45.63 12,812,783 -0.34(-0.74%)
Jul 24, 2015 47.99 48.07 45.32 45.97 16,283,282 -1.79(-3.75%)
Jul 23, 2015 49.46 50.06 47.10 47.76 20,220,060 -2.24(-4.48%)
Jul 22, 2015 50.09 50.18 49.51 50.00 9,835,925 -0.10(-0.20%)
Jul 21, 2015 50.51 51.09 49.77 50.10 8,283,512 -0.42(-0.83%)
Jul 20, 2015 51.11 51.29 50.32 50.52 7,067,630 -0.65(-1.27%)
Jul 17, 2015 52.03 52.03 50.87 51.17 8,595,436 -1.06(-2.03%)
Jul 16, 2015 52.34 52.60 52.02 52.23 5,298,614 +0.13(+0.25%)
Jul 15, 2015 52.82 52.91 52.03 52.10 6,805,104 -0.94(-1.77%)
Jul 14, 2015 51.98 53.20 51.80 53.04 7,087,901 +1.10(+2.12%)
Jul 13, 2015 51.70 52.13 51.46 51.94 5,993,165 +0.53(+1.03%)
Jul 10, 2015 51.04 51.53 50.26 51.41 8,610,070 +1.15(+2.29%)
Jul 09, 2015 50.46 50.74 50.12 50.26 8,290,747 +0.74(+1.49%)
Jul 08, 2015 50.18 50.42 49.32 49.52 7,872,888 -1.32(-2.60%)
Jul 07, 2015 50.54 51.07 49.06 50.84 13,835,131 +0.27(+0.53%)
Jul 06, 2015 50.77 51.25 50.39 50.57 7,404,920 -0.81(-1.58%)
Jul 02, 2015 51.61 51.38 51.38 51.38 5,333,600 -0.01(-0.02%)
Jul 01, 2015 51.66 51.94 51.26 51.39 5,888,850 +0.22(+0.43%)
Jun 30, 2015 51.33 51.63 50.92 51.17 6,907,215 +0.38(+0.75%)
Jun 29, 2015 51.85 52.08 50.70 50.79 9,687,380 -1.88(-3.57%)
Jun 26, 2015 52.74 52.85 52.47 52.67 6,396,040 -0.55(-1.03%)
Jun 25, 2015 53.19 53.39 52.93 53.22 5,450,489 +0.12(+0.23%)
Jun 24, 2015 53.40 53.46 52.79 53.10 5,795,513 -0.47(-0.88%)
Jun 23, 2015 53.41 53.69 53.32 53.57 8,564,320 +0.13(+0.24%)
Jun 22, 2015 53.59 53.77 53.27 53.44 6,454,905 +0.16(+0.30%)
Jun 19, 2015 53.60 53.74 53.27 53.28 8,983,668 -0.31(-0.58%)
Jun 18, 2015 53.37 53.77 53.24 53.59 12,859,481 +0.24(+0.45%)
Jun 17, 2015 52.82 53.53 52.71 53.35 13,688,537 +0.76(+1.45%)
Jun 16, 2015 52.00 52.65 51.64 52.59 9,464,872 +0.73(+1.41%)
Jun 15, 2015 51.55 51.97 51.18 51.86 5,892,307 +0.02(+0.04%)
Jun 12, 2015 52.08 52.14 51.61 51.84 4,533,830 -0.32(-0.61%)
Jun 11, 2015 52.07 52.44 51.90 52.16 5,082,140 +0.17(+0.33%)
Jun 10, 2015 51.90 52.28 51.86 51.99 9,566,663 +0.47(+0.91%)
Jun 09, 2015 51.56 51.87 51.34 51.52 4,724,799 +0.12(+0.23%)
Jun 08, 2015 52.10 52.10 51.32 51.40 7,461,283 -0.67(-1.29%)
Jun 05, 2015 52.65 52.82 51.94 52.07 8,140,032 -0.98(-1.85%)
Jun 04, 2015 52.60 53.39 51.70 53.05 21,243,652 +0.04(+0.08%)
Jun 03, 2015 52.73 53.38 52.61 53.01 7,066,853 +0.36(+0.68%)
Jun 02, 2015 51.90 52.71 51.84 52.65 7,176,552 +0.39(+0.75%)
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.