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 30, 2013 37.71 37.86 37.27 37.40 5,100,123 -0.12(-0.32%)
Aug 29, 2013 37.33 37.75 37.23 37.52 3,917,394 +0.07(+0.19%)
Aug 28, 2013 37.47 37.72 37.22 37.45 5,032,578 -0.11(-0.29%)
Aug 27, 2013 38.23 38.49 37.53 37.56 7,158,376 -1.09(-2.82%)
Aug 26, 2013 38.67 39.20 38.26 38.65 10,268,888 -0.09(-0.23%)
Aug 23, 2013 37.30 38.96 37.25 38.74 16,488,704 +1.55(+4.17%)
Aug 22, 2013 37.17 37.50 36.89 37.19 6,370,749 +0.05(+0.13%)
Aug 21, 2013 36.82 37.55 36.82 37.14 8,021,122 +0.19(+0.51%)
Aug 20, 2013 36.68 37.19 36.51 36.95 7,257,511 +0.32(+0.87%)
Aug 19, 2013 36.78 37.22 36.59 36.63 4,479,443 -0.26(-0.70%)
Aug 16, 2013 37.00 37.14 36.63 36.89 5,817,198 -0.26(-0.70%)
Aug 15, 2013 37.37 37.43 36.85 37.15 5,613,552 -0.60(-1.59%)
Aug 14, 2013 37.81 38.28 37.64 37.75 5,666,633 -0.13(-0.34%)
Aug 13, 2013 37.70 38.09 37.48 37.88 7,708,592 +0.40(+1.07%)
Aug 12, 2013 37.61 38.09 37.38 37.48 9,035,327 -0.56(-1.47%)
Aug 09, 2013 36.85 38.50 36.80 38.04 18,733,550 +1.13(+3.06%)
Aug 08, 2013 36.47 36.97 36.23 36.91 7,389,158 +0.62(+1.71%)
Aug 07, 2013 35.91 36.53 35.82 36.29 5,470,811 +0.23(+0.64%)
Aug 06, 2013 36.44 36.44 35.89 36.06 4,914,573 -0.42(-1.15%)
Aug 05, 2013 36.27 36.68 36.13 36.48 6,920,816 +0.26(+0.72%)
Aug 02, 2013 35.28 36.25 35.16 36.22 7,862,623 +0.82(+2.32%)
Aug 01, 2013 35.38 35.63 35.25 35.40 5,344,916 +0.36(+1.03%)
Jul 31, 2013 35.12 35.49 35.00 35.04 7,333,403 -0.02(-0.06%)
Jul 30, 2013 34.85 35.14 34.66 35.06 4,467,744 +0.06(+0.17%)
Jul 29, 2013 34.70 35.09 34.64 35.00 4,276,044 +0.30(+0.86%)
Jul 26, 2013 34.79 34.89 34.37 34.70 5,424,611 -0.29(-0.83%)
Jul 25, 2013 34.95 35.10 34.65 34.99 7,948,970 +0.62(+1.80%)
Jul 24, 2013 34.59 34.66 34.03 34.37 8,219,158 -0.18(-0.52%)
Jul 23, 2013 34.93 35.09 34.51 34.55 5,541,338 -0.04(-0.12%)
Jul 22, 2013 34.66 35.01 34.50 34.59 4,438,263 -0.08(-0.23%)
Jul 19, 2013 34.59 34.72 34.34 34.67 4,294,730 +0.09(+0.26%)
Jul 18, 2013 34.75 35.09 34.50 34.58 5,867,590 -0.10(-0.29%)
Jul 17, 2013 34.32 34.78 34.15 34.68 6,989,633 +0.71(+2.09%)
Jul 16, 2013 34.31 34.51 33.82 33.97 5,992,453 -0.43(-1.25%)
Jul 15, 2013 34.23 34.48 34.08 34.40 3,129,704 +0.28(+0.82%)
Jul 12, 2013 34.19 34.22 33.86 34.12 3,547,151 -0.08(-0.23%)
Jul 11, 2013 34.34 34.37 34.07 34.20 4,079,336 +0.41(+1.21%)
Jul 10, 2013 33.98 34.04 33.60 33.79 4,421,596 -0.23(-0.68%)
Jul 09, 2013 33.48 34.12 33.48 34.02 7,001,788 +0.93(+2.81%)
Jul 08, 2013 32.90 33.24 32.73 33.09 4,571,376 +0.40(+1.22%)
Jul 05, 2013 32.73 32.87 32.36 32.69 2,604,746 +0.26(+0.80%)
Jul 03, 2013 32.33 32.45 32.05 32.43 2,386,092 -0.01(-0.03%)
Jul 02, 2013 32.42 32.66 32.12 32.44 4,651,666 -0.06(-0.18%)
Jul 01, 2013 32.41 32.79 32.30 32.50 5,058,356 +0.33(+1.03%)
Jun 28, 2013 32.29 32.57 31.99 32.17 7,066,824 -0.18(-0.56%)
Jun 27, 2013 32.38 32.64 32.30 32.35 4,302,307 +0.15(+0.47%)
Jun 26, 2013 32.60 32.60 31.89 32.20 9,132,310 -0.30(-0.92%)
Jun 25, 2013 32.68 32.71 32.13 32.50 6,869,734 +0.15(+0.46%)
Jun 24, 2013 32.20 32.62 31.65 32.35 8,508,597 -0.28(-0.86%)
Jun 21, 2013 33.53 33.56 32.19 32.63 13,421,121 -0.56(-1.69%)
Jun 20, 2013 33.75 34.24 33.06 33.19 10,481,967 -0.91(-2.67%)
Jun 19, 2013 34.56 34.73 34.10 34.10 5,031,031 -0.52(-1.50%)
Jun 18, 2013 34.24 35.15 34.20 34.62 4,405,605 +0.48(+1.41%)
Jun 17, 2013 34.38 34.49 33.85 34.14 4,758,396 +0.13(+0.38%)
Jun 14, 2013 34.52 34.78 33.85 34.01 5,481,774 -0.64(-1.85%)
Jun 13, 2013 33.69 34.78 33.54 34.65 6,240,341 +0.86(+2.55%)
Jun 12, 2013 34.38 34.45 33.65 33.79 4,403,193 -0.21(-0.62%)
Jun 11, 2013 33.96 34.41 33.63 34.00 5,196,095 -0.33(-0.96%)
Jun 10, 2013 34.54 34.69 34.12 34.33 4,337,647 -0.02(-0.06%)
Jun 07, 2013 33.96 34.56 33.82 34.35 5,929,455 +0.46(+1.36%)
Jun 06, 2013 33.63 33.99 33.29 33.89 5,295,229 +0.23(+0.68%)
Jun 05, 2013 34.42 34.43 33.52 33.66 5,545,120 -0.96(-2.77%)
Jun 04, 2013 34.39 34.72 34.29 34.62 5,605,546 +0.28(+0.82%)
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.