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 (%)
May 31, 2016 52.12 52.17 51.09 51.36 7,395,079 -0.82(-1.57%)
May 27, 2016 51.73 52.18 52.18 52.18 4,790,300 +0.19(+0.37%)
May 26, 2016 53.06 53.11 51.90 51.99 5,111,759 -0.87(-1.65%)
May 25, 2016 52.91 53.51 52.83 52.86 9,800,440 +0.04(+0.08%)
May 24, 2016 52.53 52.91 52.46 52.82 6,858,036 +0.56(+1.07%)
May 23, 2016 51.26 52.56 51.17 52.26 7,929,346 +0.90(+1.75%)
May 20, 2016 51.03 51.73 50.95 51.36 5,488,677 +0.59(+1.16%)
May 19, 2016 50.35 50.78 50.01 50.77 6,394,292 -0.04(-0.08%)
May 18, 2016 51.23 51.73 50.49 50.81 5,232,913 -0.70(-1.36%)
May 17, 2016 51.44 52.15 51.38 51.51 5,411,436 -0.09(-0.17%)
May 16, 2016 50.63 51.63 50.60 51.60 5,146,056 +1.05(+2.08%)
May 13, 2016 51.46 51.61 50.38 50.55 5,003,902 -0.99(-1.92%)
May 12, 2016 51.96 52.08 51.20 51.54 4,846,668 +0.29(+0.57%)
May 11, 2016 51.66 51.80 51.12 51.25 3,603,607 -0.29(-0.56%)
May 10, 2016 51.43 51.70 51.07 51.54 3,176,993 +0.70(+1.38%)
May 09, 2016 51.05 51.15 50.69 50.84 3,955,515 -0.32(-0.63%)
May 06, 2016 50.75 51.25 50.70 51.16 4,258,579 +0.31(+0.61%)
May 05, 2016 51.69 51.98 50.70 50.85 4,825,638 -0.54(-1.05%)
May 04, 2016 51.09 51.62 50.93 51.39 6,196,190 -0.38(-0.73%)
May 03, 2016 51.93 52.18 51.48 51.77 6,421,838 -0.88(-1.67%)
May 02, 2016 52.88 52.96 52.35 52.65 10,937,262 +0.04(+0.08%)
Apr 29, 2016 53.51 53.69 52.28 52.61 7,155,563 -0.81(-1.52%)
Apr 28, 2016 53.06 53.87 52.44 53.42 9,122,072 -0.18(-0.34%)
Apr 27, 2016 53.55 53.98 53.23 53.60 7,149,797 -0.07(-0.13%)
Apr 26, 2016 53.00 53.88 52.97 53.67 7,768,255 +1.13(+2.15%)
Apr 25, 2016 52.41 52.54 51.64 52.54 7,149,631 -0.07(-0.13%)
Apr 22, 2016 52.36 52.82 52.26 52.61 5,405,074 +0.63(+1.21%)
Apr 21, 2016 52.20 52.55 51.70 51.98 5,897,729 +0.04(+0.08%)
Apr 20, 2016 53.33 53.35 51.93 51.94 8,867,917 -1.11(-2.09%)
Apr 19, 2016 52.86 53.33 52.79 53.05 6,320,894 +0.51(+0.97%)
Apr 18, 2016 52.37 52.55 51.77 52.54 7,495,465 +0.17(+0.32%)
Apr 15, 2016 52.56 52.59 51.97 52.37 4,430,339 +0.01(+0.02%)
Apr 14, 2016 52.30 52.75 52.11 52.36 5,298,974 +0.15(+0.29%)
Apr 13, 2016 51.98 52.35 51.84 52.21 5,699,896 +0.59(+1.14%)
Apr 12, 2016 50.92 51.67 50.82 51.62 5,160,705 +0.86(+1.69%)
Apr 11, 2016 50.94 51.24 50.64 50.76 3,572,610 -0.01(-0.02%)
Apr 08, 2016 51.01 51.25 50.54 50.77 4,111,163 +0.33(+0.65%)
Apr 07, 2016 50.47 50.63 50.10 50.44 5,829,389 -0.49(-0.96%)
Apr 06, 2016 50.74 51.09 50.08 50.93 6,352,044 +0.19(+0.37%)
Apr 05, 2016 50.69 51.28 50.63 50.74 4,539,123 -0.33(-0.65%)
Apr 04, 2016 50.87 51.23 50.69 51.07 4,845,916 -0.07(-0.14%)
Apr 01, 2016 50.39 51.31 50.04 51.14 6,040,200 +0.28(+0.55%)
Mar 31, 2016 51.69 51.70 50.54 50.86 5,607,241 -0.62(-1.20%)
Mar 30, 2016 51.44 51.65 51.22 51.48 5,175,581 +0.36(+0.70%)
Mar 29, 2016 50.82 51.24 50.31 51.12 6,511,332 -0.44(-0.85%)
Mar 28, 2016 51.67 51.86 51.45 51.56 5,082,188 +0.24(+0.47%)
Mar 24, 2016 50.85 51.32 51.32 51.32 5,247,000 +0.14(+0.27%)
Mar 23, 2016 51.17 51.62 51.05 51.18 4,292,705 -0.07(-0.14%)
Mar 22, 2016 51.11 51.54 50.93 51.25 5,725,135 -0.29(-0.56%)
Mar 21, 2016 51.51 51.70 50.66 51.54 7,120,591 -0.12(-0.23%)
Mar 18, 2016 51.61 52.23 51.47 51.66 10,131,567 +0.26(+0.51%)
Mar 17, 2016 50.69 51.48 50.60 51.40 5,833,594 +0.74(+1.46%)
Mar 16, 2016 50.08 50.83 49.80 50.66 4,872,969 +0.47(+0.94%)
Mar 15, 2016 49.92 50.21 49.71 50.19 5,656,067 -0.09(-0.18%)
Mar 14, 2016 50.21 50.67 50.16 50.28 4,184,960 -0.34(-0.67%)
Mar 11, 2016 49.58 50.81 49.58 50.62 6,913,407 +1.49(+3.03%)
Mar 10, 2016 49.35 49.83 48.66 49.13 5,400,679 +0.07(+0.14%)
Mar 09, 2016 49.12 49.45 48.90 49.06 3,499,429 +0.23(+0.47%)
Mar 08, 2016 49.39 49.63 48.45 48.83 9,617,681 -0.93(-1.87%)
Mar 07, 2016 49.96 50.44 49.49 49.76 10,748,758 -0.53(-1.05%)
Mar 04, 2016 49.60 50.59 49.16 50.29 7,753,082 +0.69(+1.39%)
Mar 03, 2016 49.66 49.93 49.22 49.60 4,777,914 -0.02(-0.04%)
Mar 02, 2016 49.55 50.00 48.95 49.62 6,966,332 -0.45(-0.90%)
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.