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 (%)
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%)
Oct 03, 2011 22.36 22.87 21.50 21.51 15,552,364 -0.95(-4.23%)
Sep 30, 2011 23.46 23.53 22.46 22.46 19,348,832 -1.28(-5.39%)
Sep 29, 2011 24.37 24.73 23.57 23.74 17,111,184 -0.02(-0.08%)
Sep 28, 2011 25.47 25.54 23.71 23.76 12,225,404 -1.83(-7.15%)
Sep 27, 2011 25.59 26.50 24.99 25.59 16,528,397 +1.08(+4.41%)
Sep 26, 2011 23.85 24.51 23.08 24.51 15,251,358 +0.98(+4.16%)
Sep 23, 2011 23.06 24.00 22.89 23.53 13,480,764 +0.51(+2.22%)
Sep 22, 2011 24.95 25.03 22.50 23.02 27,722,224 -2.52(-9.87%)
Sep 21, 2011 27.09 27.45 25.53 25.54 12,587,311 -1.73(-6.34%)
Sep 20, 2011 27.84 28.09 27.25 27.27 9,091,367 -0.45(-1.62%)
Sep 19, 2011 27.56 27.87 27.03 27.72 8,845,530 -0.58(-2.05%)
Sep 16, 2011 27.86 28.50 27.79 28.30 13,300,614 +0.55(+2.00%)
Sep 15, 2011 27.34 27.75 27.13 27.75 8,927,208 +0.84(+3.10%)
Sep 14, 2011 26.45 27.36 25.90 26.91 10,003,004 +0.60(+2.28%)
Sep 13, 2011 25.92 26.52 25.70 26.31 7,525,790 +0.55(+2.14%)
Sep 12, 2011 25.30 25.95 25.19 25.76 8,993,650 -0.01(-0.04%)
Sep 09, 2011 26.51 26.55 25.65 25.77 10,809,772 -1.13(-4.20%)
Sep 08, 2011 26.94 27.06 26.45 26.90 13,231,158 -0.17(-0.63%)
Sep 07, 2011 27.08 27.18 26.82 27.07 9,269,287 +0.93(+3.56%)
Sep 06, 2011 25.80 26.22 25.47 26.14 10,856,683 -0.57(-2.13%)
Sep 02, 2011 26.83 27.14 26.46 26.71 8,278,311 -0.89(-3.22%)
Sep 01, 2011 28.37 28.66 27.54 27.60 10,699,569 -0.85(-2.99%)
Aug 31, 2011 28.60 29.19 28.16 28.45 11,073,696 +0.19(+0.67%)
Aug 30, 2011 28.12 28.50 27.90 28.26 11,303,193 -0.05(-0.18%)
Aug 29, 2011 27.31 28.35 27.23 28.31 10,296,780 +1.49(+5.56%)
Aug 26, 2011 26.12 27.03 25.45 26.82 11,920,618 +0.42(+1.59%)
Aug 25, 2011 26.87 27.10 26.26 26.40 11,134,297 -0.43(-1.60%)
Aug 24, 2011 26.21 26.88 26.04 26.83 11,448,179 +0.46(+1.74%)
Aug 23, 2011 25.79 26.37 25.42 26.37 12,918,789 +0.78(+3.05%)
Aug 22, 2011 27.01 27.02 25.46 25.59 16,927,796 -0.67(-2.55%)
Aug 19, 2011 26.34 27.36 26.20 26.26 13,427,974 -0.63(-2.34%)
Aug 18, 2011 28.56 28.65 26.57 26.89 19,717,592 -2.66(-9.00%)
Aug 17, 2011 29.43 30.04 29.26 29.55 8,867,392 +0.23(+0.78%)
Aug 16, 2011 29.79 30.05 29.13 29.32 9,986,739 -0.76(-2.53%)
Aug 15, 2011 29.72 30.08 29.53 30.08 8,368,156 +0.65(+2.21%)
Aug 12, 2011 29.66 30.14 29.01 29.43 11,424,686 +0.01(+0.03%)
Aug 11, 2011 28.43 30.00 28.09 29.42 19,888,350 +1.30(+4.62%)
Aug 10, 2011 28.41 29.42 28.02 28.12 18,322,024 -1.24(-4.22%)
Aug 09, 2011 28.61 29.41 27.12 29.36 19,605,306 +2.29(+8.46%)
Aug 08, 2011 28.61 29.30 26.69 27.07 24,402,568 -3.15(-10.42%)
Aug 05, 2011 30.89 31.05 29.27 30.22 18,433,654 -0.09(-0.30%)
Aug 04, 2011 33.00 33.00 30.16 30.31 22,246,328 -3.46(-10.25%)
Aug 03, 2011 33.65 33.86 32.35 33.77 12,160,769 +0.10(+0.30%)
Aug 02, 2011 34.65 35.34 33.66 33.67 10,512,982 -1.47(-4.18%)
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.