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, 2013 32.42 33.15 32.00 32.20 29,809,736 -2.41(-6.96%)
Jan 30, 2013 34.59 34.83 34.45 34.61 10,261,886 -0.12(-0.35%)
Jan 29, 2013 34.35 34.81 34.24 34.73 8,909,977 +0.31(+0.90%)
Jan 28, 2013 34.63 34.66 34.23 34.42 7,066,045 -0.16(-0.46%)
Jan 25, 2013 34.57 34.73 34.44 34.58 7,924,455 +0.15(+0.44%)
Jan 24, 2013 34.17 34.62 34.17 34.43 11,014,957 +0.35(+1.03%)
Jan 23, 2013 33.85 34.17 33.66 34.08 9,744,088 +0.13(+0.38%)
Jan 22, 2013 33.84 34.03 33.72 33.95 7,335,754 +0.15(+0.44%)
Jan 18, 2013 33.75 33.91 33.49 33.80 8,247,255 -0.01(-0.03%)
Jan 17, 2013 33.93 33.99 33.78 33.81 8,951,054 +0.15(+0.45%)
Jan 16, 2013 33.89 33.98 33.59 33.66 7,537,441 -0.43(-1.26%)
Jan 15, 2013 34.04 34.16 33.91 34.09 5,168,060 -0.19(-0.55%)
Jan 14, 2013 33.83 34.29 33.68 34.28 6,946,013 +0.42(+1.24%)
Jan 11, 2013 33.81 33.98 33.44 33.86 6,688,511 +0.02(+0.06%)
Jan 10, 2013 33.81 33.92 33.47 33.84 6,207,584 +0.34(+1.01%)
Jan 09, 2013 33.32 33.73 33.29 33.50 8,211,421 +0.40(+1.21%)
Jan 08, 2013 33.50 33.58 33.04 33.10 7,987,016 -0.49(-1.46%)
Jan 07, 2013 33.16 33.63 33.02 33.59 6,642,497 -0.04(-0.12%)
Jan 04, 2013 33.20 33.66 33.15 33.63 5,220,965 +0.48(+1.45%)
Jan 03, 2013 32.97 33.56 32.95 33.15 6,794,444 +0.10(+0.30%)
Jan 02, 2013 33.04 33.06 32.71 33.05 9,356,915 +0.78(+2.42%)
Dec 31, 2012 31.61 32.38 31.50 32.27 6,716,805 +0.65(+2.06%)
Dec 28, 2012 31.85 32.08 31.55 31.62 6,136,957 -0.50(-1.56%)
Dec 27, 2012 32.50 32.54 31.55 32.12 5,611,112 -0.30(-0.93%)
Dec 26, 2012 32.24 32.59 32.13 32.42 6,281,644 +0.24(+0.75%)
Dec 24, 2012 31.99 32.30 31.81 32.18 2,943,478 +0.19(+0.59%)
Dec 21, 2012 32.05 32.15 31.73 31.99 9,052,016 -0.50(-1.54%)
Dec 20, 2012 32.08 32.50 31.99 32.49 6,288,584 +0.06(+0.19%)
Dec 19, 2012 32.78 32.95 32.36 32.43 10,194,044 -0.36(-1.10%)
Dec 18, 2012 31.83 32.85 31.79 32.79 13,366,329 +0.97(+3.05%)
Dec 17, 2012 31.48 31.82 31.39 31.82 7,878,458 +0.40(+1.27%)
Dec 14, 2012 30.88 31.64 30.88 31.42 7,449,223 +0.39(+1.26%)
Dec 13, 2012 31.17 31.48 30.89 31.03 6,120,744 -0.12(-0.39%)
Dec 12, 2012 31.23 31.45 31.01 31.15 9,000,628 +0.10(+0.32%)
Dec 11, 2012 30.73 31.15 30.64 31.05 8,213,677 +0.44(+1.44%)
Dec 10, 2012 30.26 30.61 30.23 30.61 5,525,507 +0.31(+1.02%)
Dec 07, 2012 29.68 30.33 29.55 30.30 6,721,642 +0.66(+2.23%)
Dec 06, 2012 29.55 29.78 29.43 29.64 4,067,613 +0.15(+0.51%)
Dec 05, 2012 29.37 29.73 29.18 29.49 6,136,488 +0.19(+0.67%)
Dec 04, 2012 29.27 29.85 29.22 29.30 5,814,046 -0.89(-2.96%)
Nov 30, 2012 30.00 30.30 29.92 30.19 5,723,895 +0.19(+0.63%)
Nov 29, 2012 30.05 30.20 29.79 30.00 5,532,699 +0.13(+0.44%)
Nov 28, 2012 29.42 29.89 29.16 29.87 6,129,238 +0.16(+0.54%)
Nov 27, 2012 29.54 29.98 29.32 29.71 7,604,127 +0.12(+0.42%)
Nov 26, 2012 29.22 29.59 29.02 29.59 5,547,206 +0.21(+0.70%)
Nov 23, 2012 28.84 29.44 28.78 29.38 3,232,950 +0.56(+1.94%)
Nov 21, 2012 28.84 28.93 28.62 28.82 4,530,779 +0.03(+0.10%)
Nov 20, 2012 28.70 29.07 28.47 28.79 5,893,165 +0.01(+0.03%)
Nov 19, 2012 28.26 28.84 28.21 28.78 8,395,626 +1.04(+3.75%)
Nov 16, 2012 27.97 28.03 27.45 27.74 12,050,861 -0.15(-0.54%)
Nov 15, 2012 28.27 28.30 27.70 27.89 9,065,736 -0.39(-1.38%)
Nov 14, 2012 28.87 28.91 28.22 28.28 10,098,665 -0.55(-1.91%)
Nov 13, 2012 29.26 29.46 28.82 28.83 10,033,622 +0.04(+0.14%)
Nov 12, 2012 29.36 29.41 28.75 28.79 5,935,075 -0.57(-1.94%)
Nov 09, 2012 29.41 29.85 29.24 29.36 6,920,483 -0.19(-0.64%)
Nov 08, 2012 30.22 30.40 29.40 29.55 7,418,206 -0.74(-2.44%)
Nov 07, 2012 30.11 30.52 29.89 30.29 12,432,473 -0.23(-0.75%)
Nov 06, 2012 30.11 30.79 30.07 30.52 8,580,156 +0.46(+1.53%)
Nov 05, 2012 29.48 30.11 29.41 30.06 6,138,551 +0.31(+1.04%)
Nov 02, 2012 30.34 30.49 29.71 29.75 13,765,031 -0.36(-1.20%)
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.