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 (%)
Dec 30, 2011 28.73 28.86 28.70 28.76 4,494,173 +0.03(+0.10%)
Dec 29, 2011 28.29 28.76 28.17 28.73 6,052,234 +0.56(+1.99%)
Dec 28, 2011 28.65 28.70 28.00 28.17 7,535,731 -0.67(-2.32%)
Dec 27, 2011 28.79 29.11 28.66 28.84 6,422,642 +0.00(+0.00%)
Dec 23, 2011 28.17 28.89 28.10 28.84 8,410,770 +1.56(+5.72%)
Dec 21, 2011 27.03 27.33 26.77 27.28 9,653,906 +0.32(+1.19%)
Dec 20, 2011 26.26 27.04 26.26 26.96 12,485,373 +1.22(+4.74%)
Dec 19, 2011 26.46 26.48 25.62 25.74 9,255,747 -0.62(-2.35%)
Dec 16, 2011 26.16 26.44 25.85 26.36 15,670,230 +0.56(+2.17%)
Dec 15, 2011 25.89 25.95 25.33 25.80 7,655,938 +0.42(+1.65%)
Dec 14, 2011 25.38 25.94 25.23 25.38 8,699,570 -0.37(-1.44%)
Dec 13, 2011 26.64 26.82 25.46 25.75 7,651,409 -0.59(-2.24%)
Dec 12, 2011 26.66 26.73 26.07 26.34 5,919,939 -0.76(-2.80%)
Dec 09, 2011 26.08 27.23 25.94 27.10 7,939,395 +0.33(+1.23%)
Dec 08, 2011 27.48 27.60 26.67 26.77 7,244,315 -1.04(-3.74%)
Dec 07, 2011 27.76 27.97 27.48 27.81 8,584,365 -0.24(-0.86%)
Dec 06, 2011 28.00 28.42 27.55 28.05 7,658,820 +0.06(+0.21%)
Dec 05, 2011 28.29 28.50 27.75 27.99 6,567,604 +0.24(+0.86%)
Dec 02, 2011 27.90 28.12 27.60 27.75 7,897,502 +0.18(+0.65%)
Dec 01, 2011 27.33 27.77 27.25 27.57 7,484,213 -0.14(-0.51%)
Nov 30, 2011 26.92 27.74 26.92 27.71 10,398,322 +1.96(+7.61%)
Nov 29, 2011 25.63 26.08 25.47 25.75 6,526,041 +0.10(+0.39%)
Nov 28, 2011 25.75 25.91 25.38 25.65 7,154,032 +1.18(+4.82%)
Nov 25, 2011 24.58 25.00 24.46 24.47 2,919,143 -0.13(-0.53%)
Nov 23, 2011 24.79 25.03 24.42 24.60 10,763,342 -0.55(-2.19%)
Nov 22, 2011 25.20 25.39 24.72 25.15 8,205,597 -0.11(-0.44%)
Nov 21, 2011 25.41 25.46 25.01 25.26 11,450,652 -0.69(-2.66%)
Nov 18, 2011 26.36 26.52 25.80 25.95 11,438,544 -0.24(-0.92%)
Nov 17, 2011 26.86 27.06 26.00 26.19 15,739,913 -0.77(-2.86%)
Nov 16, 2011 27.29 27.60 26.91 26.96 9,200,178 -0.72(-2.60%)
Nov 15, 2011 27.66 27.86 27.27 27.68 7,539,881 -0.18(-0.65%)
Nov 14, 2011 28.09 28.29 27.55 27.86 5,944,019 -0.33(-1.17%)
Nov 11, 2011 27.67 28.34 27.67 28.19 6,450,836 +0.78(+2.85%)
Nov 10, 2011 27.72 27.90 27.00 27.41 10,622,010 +0.23(+0.85%)
Nov 09, 2011 27.60 27.94 27.02 27.18 12,394,036 -1.39(-4.87%)
Nov 08, 2011 28.33 28.72 27.96 28.57 9,188,318 +0.36(+1.28%)
Nov 07, 2011 28.07 28.37 27.54 28.21 7,451,425 +0.03(+0.11%)
Nov 04, 2011 28.27 28.46 27.77 28.18 10,530,166 -0.44(-1.54%)
Nov 03, 2011 28.52 28.73 27.82 28.62 8,650,618 +0.62(+2.21%)
Nov 02, 2011 27.95 28.45 27.52 28.00 11,199,714 +0.66(+2.41%)
Nov 01, 2011 26.38 27.64 26.10 27.34 17,861,306 -0.54(-1.94%)
Oct 31, 2011 28.74 28.80 27.85 27.88 11,691,895 -1.37(-4.68%)
Oct 28, 2011 28.82 29.30 28.37 29.25 10,527,357 +0.15(+0.52%)
Oct 27, 2011 28.49 29.56 27.80 29.10 17,789,780 +2.21(+8.22%)
Oct 26, 2011 26.90 27.32 26.01 26.89 16,077,153 +0.40(+1.51%)
Oct 25, 2011 27.81 27.90 26.42 26.49 16,445,776 -1.41(-5.05%)
Oct 24, 2011 27.38 28.03 27.34 27.90 10,624,231 +0.66(+2.42%)
Oct 21, 2011 26.85 27.45 26.81 27.24 12,289,978 +0.81(+3.06%)
Oct 20, 2011 26.63 26.90 25.69 26.43 13,050,672 -0.16(-0.60%)
Oct 19, 2011 27.78 27.78 26.41 26.59 10,763,592 -1.18(-4.25%)
Oct 18, 2011 26.38 28.00 26.12 27.77 18,286,996 +1.24(+4.67%)
Oct 17, 2011 27.68 27.68 26.42 26.53 14,560,793 -1.15(-4.15%)
Oct 14, 2011 27.25 27.73 27.20 27.68 8,580,249 +1.01(+3.79%)
Oct 13, 2011 26.93 26.93 26.04 26.67 10,172,396 -0.62(-2.27%)
Oct 12, 2011 26.86 27.71 26.80 27.29 12,824,212 +0.89(+3.37%)
Oct 11, 2011 26.11 27.00 25.90 26.40 10,821,725 +0.21(+0.80%)
Oct 10, 2011 25.59 26.40 25.57 26.19 9,593,226 +1.43(+5.78%)
Oct 07, 2011 25.50 25.75 24.34 24.76 12,908,501 -0.56(-2.21%)
Oct 06, 2011 24.92 25.34 24.75 25.32 14,895,855 +0.82(+3.35%)
Oct 05, 2011 22.96 24.68 22.73 24.50 22,092,368 +1.70(+7.46%)
Oct 04, 2011 21.03 22.84 20.61 22.80 18,630,494 +1.29(+6.00%)
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.