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 (%)
Nov 30, 2016 54.28 56.08 54.13 55.72 18,307,362 +1.73(+3.20%)
Nov 29, 2016 54.05 54.29 53.69 53.99 5,549,090 -0.33(-0.61%)
Nov 28, 2016 54.13 54.44 53.90 54.32 6,646,458 +0.14(+0.26%)
Nov 25, 2016 54.05 54.30 53.84 54.18 2,494,390 +0.11(+0.20%)
Nov 23, 2016 54.07 54.07 54.07 0 -0.26(-0.48%)
Nov 22, 2016 53.91 54.56 53.65 54.33 11,139,004 +0.33(+0.61%)
Nov 21, 2016 53.55 54.12 53.51 54.00 7,441,196 +0.77(+1.45%)
Nov 18, 2016 53.19 53.48 53.01 53.23 6,339,720 -0.13(-0.24%)
Nov 17, 2016 53.32 53.43 52.72 53.36 4,247,796 +0.18(+0.34%)
Nov 16, 2016 53.16 53.71 53.02 53.18 4,679,820 +0.01(+0.02%)
Nov 15, 2016 53.44 53.52 52.32 53.17 8,464,703 -0.29(-0.54%)
Nov 14, 2016 53.76 54.07 53.07 53.46 7,911,421 -0.19(-0.35%)
Nov 11, 2016 53.89 54.07 52.88 53.65 12,371,954 -0.50(-0.92%)
Nov 10, 2016 53.81 54.33 53.60 54.15 11,035,640 +0.28(+0.52%)
Nov 09, 2016 52.06 54.05 51.60 53.87 11,156,218 +0.44(+0.82%)
Nov 08, 2016 53.64 53.73 53.28 53.43 8,159,312 -0.22(-0.41%)
Nov 07, 2016 53.74 53.94 53.22 53.65 7,482,070 +0.52(+0.98%)
Nov 04, 2016 53.24 53.38 52.94 53.13 6,209,763 -0.13(-0.24%)
Nov 03, 2016 53.71 53.73 53.24 53.26 4,849,834 -0.34(-0.63%)
Nov 02, 2016 53.66 53.75 53.41 53.60 6,203,514 -0.18(-0.33%)
Nov 01, 2016 54.03 54.03 53.29 53.78 7,114,257 -0.03(-0.06%)
Oct 31, 2016 54.15 54.15 53.59 53.81 5,953,595 -0.11(-0.20%)
Oct 28, 2016 54.52 54.94 53.86 53.92 8,136,670 -0.64(-1.17%)
Oct 27, 2016 54.23 55.19 53.93 54.56 11,119,082 +0.80(+1.49%)
Oct 26, 2016 53.85 54.01 53.50 53.76 6,491,573 -0.35(-0.65%)
Oct 25, 2016 54.27 54.30 53.76 54.11 7,506,146 -0.13(-0.24%)
Oct 24, 2016 54.33 54.37 53.98 54.24 5,339,324 +0.14(+0.26%)
Oct 21, 2016 53.50 54.20 53.33 54.10 6,572,211 +0.28(+0.52%)
Oct 20, 2016 53.72 53.97 53.51 53.82 3,743,551 -0.11(-0.20%)
Oct 19, 2016 53.88 54.17 53.60 53.93 6,423,226 +0.24(+0.45%)
Oct 18, 2016 53.55 53.90 53.37 53.69 4,262,012 +0.69(+1.30%)
Oct 17, 2016 53.23 53.75 52.78 53.00 4,769,490 -0.38(-0.71%)
Oct 14, 2016 53.02 53.76 53.02 53.38 4,653,809 +0.47(+0.89%)
Oct 13, 2016 52.60 53.06 52.18 52.91 4,521,451 -0.30(-0.56%)
Oct 12, 2016 53.51 53.69 52.89 53.21 3,056,176 -0.31(-0.58%)
Oct 11, 2016 53.44 53.53 52.92 53.52 4,963,640 -0.02(-0.04%)
Oct 10, 2016 53.53 53.90 53.37 53.54 5,215,416 +0.55(+1.04%)
Oct 07, 2016 53.59 53.73 52.79 52.99 6,810,064 -0.60(-1.12%)
Oct 06, 2016 52.65 53.61 52.38 53.59 8,120,694 +0.89(+1.69%)
Oct 05, 2016 52.03 52.99 51.98 52.70 6,365,723 +0.84(+1.62%)
Oct 04, 2016 52.47 52.75 51.73 51.86 6,883,516 -0.56(-1.07%)
Oct 03, 2016 52.34 52.90 52.14 52.42 6,385,318 +0.59(+1.14%)
Sep 30, 2016 52.04 52.28 51.79 51.83 6,630,600 +0.10(+0.19%)
Sep 29, 2016 52.33 52.62 51.65 51.73 5,021,506 -0.60(-1.15%)
Sep 28, 2016 52.42 52.48 51.66 52.33 5,865,320 -0.24(-0.46%)
Sep 27, 2016 52.15 52.61 52.02 52.57 4,000,803 +0.44(+0.84%)
Sep 26, 2016 52.21 52.27 52.02 52.13 5,040,864 -0.11(-0.21%)
Sep 23, 2016 52.36 52.75 52.09 52.24 6,033,189 -0.32(-0.61%)
Sep 22, 2016 53.04 53.20 52.55 52.56 4,142,572 -0.18(-0.34%)
Sep 21, 2016 52.57 52.97 52.30 52.74 7,159,701 +0.17(+0.32%)
Sep 20, 2016 53.37 53.44 52.56 52.57 4,976,708 -0.44(-0.83%)
Sep 19, 2016 52.99 53.21 52.89 53.01 8,068,016 +0.29(+0.55%)
Sep 16, 2016 52.64 52.85 52.33 52.72 7,496,263 -0.13(-0.25%)
Sep 15, 2016 52.34 52.99 52.21 52.85 5,486,825 +0.47(+0.90%)
Sep 14, 2016 52.10 52.55 51.80 52.38 6,030,596 +0.34(+0.65%)
Sep 13, 2016 52.50 52.52 51.57 52.04 6,760,569 -0.87(-1.64%)
Sep 12, 2016 53.00 53.11 52.23 52.91 7,228,361 -0.50(-0.94%)
Sep 09, 2016 53.92 54.59 53.20 53.41 12,579,985 -0.88(-1.62%)
Sep 08, 2016 53.91 54.32 53.47 54.29 9,956,554 +0.39(+0.72%)
Sep 07, 2016 53.75 53.96 53.48 53.90 5,324,730 +0.00(+0.00%)
Sep 06, 2016 54.19 54.36 53.72 53.90 4,133,001 -0.28(-0.52%)
Sep 02, 2016 54.11 54.18 54.18 54.18 3,854,800 +0.38(+0.71%)
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.