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 (%)
Jan 31, 2011 34.95 35.70 34.95 35.48 6,558,688 +0.42(+1.20%)
Jan 28, 2011 35.69 36.08 34.90 35.06 8,436,281 -0.51(-1.43%)
Jan 27, 2011 35.29 35.92 35.14 35.57 8,658,309 +0.26(+0.74%)
Jan 26, 2011 35.48 35.49 34.90 35.31 9,520,293 +0.03(+0.09%)
Jan 25, 2011 35.36 35.38 34.88 35.28 7,651,894 +0.29(+0.83%)
Jan 24, 2011 34.59 35.22 34.52 34.99 5,507,668 +0.50(+1.45%)
Jan 21, 2011 34.45 34.91 34.12 34.49 8,608,343 +0.20(+0.58%)
Jan 20, 2011 35.19 35.31 34.25 34.29 10,541,526 -0.88(-2.50%)
Jan 19, 2011 35.88 35.90 35.13 35.17 11,644,076 -0.82(-2.28%)
Jan 18, 2011 35.95 36.17 35.88 35.99 6,621,213 +0.06(+0.17%)
Jan 14, 2011 35.53 35.95 35.32 35.93 3,823,675 +0.28(+0.79%)
Jan 13, 2011 35.63 35.94 35.54 35.65 4,586,917 -0.20(-0.56%)
Jan 12, 2011 35.64 35.93 35.59 35.85 7,151,148 +0.36(+1.01%)
Jan 11, 2011 35.59 35.90 35.42 35.49 8,044,611 -0.01(-0.03%)
Jan 10, 2011 34.91 35.62 34.61 35.50 7,304,075 +0.57(+1.63%)
Jan 07, 2011 35.33 35.50 34.54 34.93 6,330,611 -0.41(-1.16%)
Jan 06, 2011 34.72 35.46 34.64 35.34 7,814,237 +0.66(+1.90%)
Jan 05, 2011 34.54 34.97 34.41 34.68 8,248,058 -0.06(-0.17%)
Jan 04, 2011 35.00 35.09 34.45 34.74 9,717,536 -0.45(-1.28%)
Jan 03, 2011 34.49 35.35 34.43 35.19 7,840,647 +1.05(+3.08%)
Dec 31, 2010 34.20 34.25 34.00 34.14 3,081,609 -0.11(-0.32%)
Dec 30, 2010 34.16 34.36 34.16 34.25 2,996,927 +0.02(+0.06%)
Dec 29, 2010 34.38 34.49 34.19 34.23 4,243,015 -0.15(-0.44%)
Dec 28, 2010 34.37 34.50 34.25 34.38 4,306,532 +0.05(+0.15%)
Dec 27, 2010 34.22 34.35 34.02 34.33 3,881,041 -0.08(-0.23%)
Dec 23, 2010 34.25 34.50 34.16 34.41 4,614,989 +0.04(+0.12%)
Dec 22, 2010 34.05 34.40 34.01 34.37 5,434,718 +0.29(+0.85%)
Dec 21, 2010 34.10 34.30 33.95 34.08 4,959,080 +0.24(+0.71%)
Dec 20, 2010 34.14 34.16 33.77 33.84 5,322,349 -0.11(-0.32%)
Dec 17, 2010 34.34 34.34 33.94 33.95 9,188,036 -0.40(-1.16%)
Dec 16, 2010 33.98 34.40 33.58 34.35 6,392,155 +0.51(+1.51%)
Dec 15, 2010 33.98 34.27 33.81 33.84 5,159,974 -0.22(-0.65%)
Dec 14, 2010 34.15 34.36 33.95 34.06 6,145,126 -0.02(-0.06%)
Dec 13, 2010 34.13 34.47 34.00 34.08 8,416,762 +0.01(+0.03%)
Dec 10, 2010 33.99 34.17 33.82 34.07 5,867,970 +0.12(+0.35%)
Dec 09, 2010 33.75 34.09 33.52 33.95 7,296,757 +0.39(+1.16%)
Dec 08, 2010 33.81 33.95 33.47 33.56 6,781,028 -0.20(-0.59%)
Dec 07, 2010 33.90 34.10 33.69 33.76 10,341,820 +0.61(+1.84%)
Dec 06, 2010 33.10 33.58 33.10 33.15 5,830,363 -0.21(-0.63%)
Dec 03, 2010 32.98 33.44 32.88 33.36 7,464,170 +0.12(+0.36%)
Dec 02, 2010 32.50 33.28 32.40 33.24 11,966,741 +0.82(+2.53%)
Dec 01, 2010 31.81 32.45 31.80 32.42 9,350,214 +1.24(+3.98%)
Nov 30, 2010 30.80 31.42 30.74 31.18 6,010,854 -0.10(-0.32%)
Nov 29, 2010 30.93 31.39 30.65 31.28 5,778,357 -0.01(-0.03%)
Nov 26, 2010 31.21 31.51 31.20 31.29 2,327,079 -0.38(-1.20%)
Nov 24, 2010 31.00 31.67 31.67 31.67 5,243,478 +0.85(+2.76%)
Nov 23, 2010 30.91 31.06 30.57 30.82 7,083,269 -0.68(-2.16%)
Nov 22, 2010 31.05 31.65 30.83 31.50 6,384,782 -0.21(-0.66%)
Nov 19, 2010 31.24 31.71 31.13 31.71 5,851,723 +0.35(+1.12%)
Nov 18, 2010 31.01 31.79 30.96 31.36 8,666,917 +0.80(+2.62%)
Nov 17, 2010 30.63 30.94 30.30 30.56 5,696,937 +0.00(+0.00%)
Nov 16, 2010 30.82 30.89 30.28 30.56 9,201,681 -0.81(-2.58%)
Nov 15, 2010 31.39 31.49 31.06 31.37 5,462,809 +0.07(+0.22%)
Nov 12, 2010 31.35 31.56 31.01 31.30 9,903,260 -0.51(-1.60%)
Nov 11, 2010 31.41 31.91 31.32 31.81 6,690,790 +0.12(+0.38%)
Nov 10, 2010 31.42 31.92 31.06 31.69 6,467,425 -0.12(-0.38%)
Nov 09, 2010 32.23 32.46 31.54 31.81 7,117,168 -0.50(-1.55%)
Nov 08, 2010 31.98 32.50 31.98 32.31 5,905,434 -0.19(-0.58%)
Nov 05, 2010 32.69 32.93 32.30 32.50 7,065,447 -0.27(-0.82%)
Nov 04, 2010 31.95 32.97 31.88 32.77 13,320,442 +1.21(+3.83%)
Nov 03, 2010 31.41 31.70 31.01 31.56 8,406,604 +0.17(+0.54%)
Nov 02, 2010 31.25 31.63 31.10 31.39 6,009,621 +0.50(+1.62%)
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.