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 28, 2017 63.17 63.59 62.39 62.80 4,752,532 -0.39(-0.62%)
Apr 27, 2017 64.03 64.21 63.01 63.19 6,969,451 -1.14(-1.77%)
Apr 26, 2017 64.51 64.88 64.17 64.33 4,698,374 -0.48(-0.74%)
Apr 25, 2017 63.98 64.91 63.81 64.81 7,737,268 +1.99(+3.17%)
Apr 24, 2017 62.63 63.19 62.61 62.82 4,933,654 +0.66(+1.06%)
Apr 21, 2017 61.90 62.32 61.70 62.16 5,836,160 +0.22(+0.36%)
Apr 20, 2017 61.85 62.49 61.49 61.94 5,087,714 +0.39(+0.63%)
Apr 19, 2017 61.78 61.93 61.32 61.55 4,713,696 +0.07(+0.11%)
Apr 18, 2017 61.60 61.88 61.12 61.48 4,428,957 -0.25(-0.40%)
Apr 17, 2017 61.15 61.76 60.87 61.73 4,828,897 +0.67(+1.10%)
Apr 13, 2017 61.70 61.71 61.02 61.06 5,577,395 -0.86(-1.39%)
Apr 12, 2017 62.74 62.74 61.79 61.92 4,938,767 -0.57(-0.91%)
Apr 11, 2017 63.05 63.13 62.36 62.49 4,903,226 -0.78(-1.23%)
Apr 10, 2017 63.16 63.44 63.03 63.27 3,983,466 +0.08(+0.13%)
Apr 07, 2017 63.43 63.57 63.10 63.19 2,704,150 -0.42(-0.66%)
Apr 06, 2017 63.50 64.00 63.36 63.61 3,813,406 +0.09(+0.14%)
Apr 05, 2017 63.48 64.43 63.36 63.52 6,312,747 +0.32(+0.51%)
Apr 04, 2017 63.06 63.25 62.58 63.20 5,086,391 +0.14(+0.22%)
Apr 03, 2017 63.57 63.78 62.30 63.06 5,602,037 -0.48(-0.76%)
Mar 31, 2017 63.97 64.06 63.52 63.54 6,638,072 -0.64(-1.00%)
Mar 30, 2017 64.38 64.56 63.99 64.18 4,630,989 -0.24(-0.37%)
Mar 29, 2017 64.28 64.69 64.06 64.42 3,868,257 -0.58(-0.89%)
Mar 28, 2017 63.87 65.42 63.52 65.00 8,494,731 +0.98(+1.53%)
Mar 27, 2017 62.62 64.66 62.32 64.02 8,311,060 +0.94(+1.49%)
Mar 24, 2017 63.67 64.26 62.81 63.08 5,934,568 -0.75(-1.17%)
Mar 23, 2017 62.65 63.93 62.50 63.83 7,646,733 +1.04(+1.66%)
Mar 22, 2017 62.86 62.93 61.97 62.79 9,265,492 -0.29(-0.46%)
Mar 21, 2017 64.54 64.73 62.91 63.08 9,919,683 -1.42(-2.20%)
Mar 20, 2017 63.95 64.66 63.72 64.50 6,576,606 +0.47(+0.73%)
Mar 17, 2017 64.15 64.38 63.82 64.03 10,942,058 +0.17(+0.27%)
Mar 16, 2017 64.41 64.48 63.66 63.86 4,803,435 -0.58(-0.90%)
Mar 15, 2017 63.92 64.50 63.77 64.44 4,429,089 +0.76(+1.19%)
Mar 14, 2017 63.99 64.12 63.46 63.68 3,527,731 -0.43(-0.67%)
Mar 13, 2017 63.88 64.24 63.77 64.11 4,388,005 +0.27(+0.42%)
Mar 10, 2017 63.83 64.05 63.43 63.84 5,499,071 +0.30(+0.47%)
Mar 09, 2017 63.27 63.69 62.81 63.54 5,970,807 +0.26(+0.41%)
Mar 08, 2017 63.22 64.05 63.00 63.28 6,925,574 +0.13(+0.21%)
Mar 07, 2017 63.32 63.49 63.11 63.15 7,631,157 -0.36(-0.57%)
Mar 06, 2017 63.21 63.97 62.86 63.51 7,298,334 +0.25(+0.40%)
Mar 03, 2017 63.45 63.61 63.05 63.26 3,572,149 -0.09(-0.14%)
Mar 02, 2017 63.42 63.67 63.23 63.35 5,649,947 -0.11(-0.17%)
Mar 01, 2017 62.87 63.64 62.72 63.46 8,871,644 +1.20(+1.93%)
Feb 28, 2017 62.60 62.88 61.97 62.26 7,283,435 -0.65(-1.03%)
Feb 27, 2017 63.20 63.61 62.71 62.91 7,243,852 -0.64(-1.01%)
Feb 24, 2017 62.96 63.59 62.82 63.55 5,268,501 +0.18(+0.28%)
Feb 23, 2017 63.63 63.88 63.03 63.37 6,246,262 -0.30(-0.47%)
Feb 22, 2017 61.19 64.36 61.08 63.67 18,782,790 +2.45(+4.00%)
Feb 21, 2017 61.23 61.86 61.04 61.22 5,001,658 -0.04(-0.07%)
Feb 17, 2017 61.26 61.26 61.26 0 -0.15(-0.24%)
Feb 16, 2017 60.82 61.44 60.80 61.41 4,611,075 +0.31(+0.51%)
Feb 15, 2017 61.48 61.54 61.06 61.10 7,797,879 -0.62(-1.00%)
Feb 14, 2017 61.05 61.74 60.63 61.72 4,518,575 +0.16(+0.26%)
Feb 13, 2017 61.22 61.85 61.20 61.56 4,013,471 +0.37(+0.60%)
Feb 10, 2017 60.54 61.30 60.42 61.19 4,766,540 +0.93(+1.54%)
Feb 09, 2017 59.86 60.35 59.63 60.26 3,840,097 +0.53(+0.89%)
Feb 08, 2017 59.85 60.00 59.50 59.73 4,725,220 -0.06(-0.10%)
Feb 07, 2017 59.91 60.21 59.66 59.79 3,138,622 -0.23(-0.38%)
Feb 06, 2017 60.03 60.15 59.80 60.02 3,968,574 -0.19(-0.32%)
Feb 03, 2017 59.97 60.28 59.51 60.21 4,546,953 +0.35(+0.58%)
Feb 02, 2017 60.28 60.59 59.74 59.86 4,207,193 -0.44(-0.73%)
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.