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 (%)
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%)
Mar 02, 2015 49.24 49.45 48.90 49.35 5,748,328 +0.11(+0.22%)
Feb 27, 2015 49.24 49.66 49.10 49.24 6,661,683 -0.01(-0.02%)
Feb 26, 2015 49.60 49.85 49.03 49.25 7,215,909 -0.60(-1.20%)
Feb 25, 2015 49.85 50.14 49.58 49.85 5,132,177 +0.04(+0.08%)
Feb 24, 2015 49.70 50.22 49.60 49.81 12,413,933 +0.32(+0.65%)
Feb 23, 2015 49.20 49.72 49.11 49.49 7,746,373 -0.04(-0.08%)
Feb 20, 2015 49.56 49.81 48.96 49.53 6,068,723 -0.15(-0.30%)
Feb 19, 2015 48.91 49.88 48.70 49.68 7,609,560 +0.27(+0.55%)
Feb 18, 2015 49.12 49.70 48.98 49.41 6,104,496 -0.16(-0.32%)
Feb 17, 2015 48.51 49.75 48.51 49.57 9,006,422 +0.13(+0.26%)
Feb 13, 2015 49.06 49.44 49.44 49.44 8,249,500 +0.29(+0.59%)
Feb 12, 2015 48.55 49.46 48.39 49.15 6,966,162 +1.07(+2.23%)
Feb 11, 2015 48.21 48.40 47.77 48.08 6,281,460 -0.42(-0.87%)
Feb 10, 2015 48.50 48.63 47.97 48.50 6,266,870 +0.24(+0.50%)
Feb 09, 2015 48.21 48.87 48.20 48.26 9,200,926 -0.14(-0.29%)
Feb 06, 2015 48.02 48.50 47.85 48.40 8,661,625 +0.60(+1.26%)
Feb 05, 2015 46.59 48.02 46.47 47.80 15,834,382 +1.58(+3.42%)
Feb 04, 2015 46.53 46.66 46.00 46.22 6,620,069 -0.67(-1.43%)
Feb 03, 2015 45.88 47.05 45.77 46.89 10,549,274 +1.67(+3.69%)
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.