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, 2012 31.15 31.31 30.37 31.06 12,170,207 -0.16(-0.51%)
May 30, 2012 31.54 31.73 31.12 31.22 5,926,657 -0.76(-2.38%)
May 29, 2012 31.80 32.05 31.61 31.98 7,182,109 +0.68(+2.17%)
May 25, 2012 31.51 31.74 31.15 31.30 6,066,550 -0.25(-0.79%)
May 24, 2012 31.75 31.77 31.07 31.55 15,501,463 +1.03(+3.37%)
May 23, 2012 30.15 30.64 29.40 30.52 12,718,812 +0.04(+0.13%)
May 22, 2012 30.87 30.90 30.26 30.48 8,358,779 -0.06(-0.20%)
May 21, 2012 29.40 30.60 29.27 30.54 8,982,482 +1.09(+3.70%)
May 18, 2012 29.54 29.98 29.32 29.45 10,765,267 +0.06(+0.20%)
May 17, 2012 30.30 30.35 29.32 29.39 8,566,396 -0.76(-2.52%)
May 16, 2012 31.04 31.25 30.11 30.15 8,995,920 -0.72(-2.33%)
May 15, 2012 31.65 31.85 30.74 30.87 9,962,534 -0.80(-2.53%)
May 14, 2012 31.72 32.00 31.56 31.67 6,115,015 -0.48(-1.49%)
May 11, 2012 31.94 32.49 31.85 32.15 7,191,957 -0.04(-0.12%)
May 10, 2012 32.60 32.66 32.00 32.19 6,701,122 +0.06(+0.19%)
May 09, 2012 32.01 32.72 31.72 32.13 12,366,648 +0.02(+0.06%)
May 08, 2012 32.02 32.20 31.58 32.11 8,374,955 -0.18(-0.56%)
May 07, 2012 32.34 32.50 32.06 32.29 9,620,244 -0.04(-0.12%)
May 04, 2012 32.64 32.75 32.18 32.33 7,966,910 -0.53(-1.61%)
May 03, 2012 33.42 33.48 32.86 32.86 8,851,186 -0.49(-1.47%)
May 02, 2012 33.57 33.65 33.06 33.35 10,783,186 -0.50(-1.48%)
May 01, 2012 34.03 34.43 33.70 33.85 9,452,903 -0.03(-0.09%)
Apr 30, 2012 34.59 34.59 33.78 33.88 11,285,048 -0.85(-2.45%)
Apr 27, 2012 35.14 35.14 34.52 34.73 9,102,094 -0.12(-0.34%)
Apr 26, 2012 34.59 35.14 34.38 34.85 16,142,426 -1.23(-3.41%)
Apr 25, 2012 34.88 36.08 34.82 36.08 16,335,392 +1.45(+4.19%)
Apr 24, 2012 34.85 34.94 34.35 34.63 9,281,271 -0.13(-0.37%)
Apr 23, 2012 34.61 34.88 34.55 34.76 7,684,463 -0.55(-1.56%)
Apr 20, 2012 35.04 35.42 35.02 35.31 10,740,710 +0.35(+1.00%)
Apr 19, 2012 34.60 35.06 34.42 34.96 11,832,346 +0.35(+1.01%)
Apr 18, 2012 34.37 34.84 34.37 34.61 8,084,210 -0.01(-0.03%)
Apr 17, 2012 33.85 34.79 33.83 34.62 9,800,824 +1.02(+3.04%)
Apr 16, 2012 33.42 33.99 33.19 33.60 10,457,680 +0.40(+1.20%)
Apr 13, 2012 33.34 33.71 32.91 33.20 15,576,940 +0.53(+1.62%)
Apr 12, 2012 32.00 32.84 31.93 32.67 9,427,016 +0.80(+2.51%)
Apr 11, 2012 32.29 32.37 31.74 31.87 8,436,764 +0.17(+0.54%)
Apr 10, 2012 32.42 32.64 31.53 31.70 10,661,462 -0.79(-2.43%)
Apr 09, 2012 32.82 33.01 32.27 32.49 22,711,036 -0.93(-2.78%)
Apr 05, 2012 33.43 34.05 33.20 33.42 13,970,941 -0.18(-0.54%)
Apr 04, 2012 33.51 33.73 33.28 33.60 11,331,135 -0.45(-1.32%)
Apr 03, 2012 34.73 34.87 33.93 34.05 12,079,853 -0.92(-2.63%)
Apr 02, 2012 34.56 35.05 34.39 34.97 9,183,910 +0.33(+0.95%)
Mar 30, 2012 34.51 34.72 34.35 34.64 9,715,909 +0.46(+1.35%)
Mar 29, 2012 33.77 34.30 33.51 34.18 11,951,156 +0.06(+0.18%)
Mar 28, 2012 35.03 35.05 33.85 34.12 10,024,500 -1.04(-2.96%)
Mar 27, 2012 35.79 36.00 35.16 35.16 7,213,922 -0.52(-1.46%)
Mar 26, 2012 35.12 35.70 35.12 35.68 7,163,353 +0.66(+1.88%)
Mar 23, 2012 34.53 35.09 34.15 35.02 5,534,308 +0.55(+1.60%)
Mar 22, 2012 34.54 34.65 34.13 34.47 7,160,107 -0.57(-1.63%)
Mar 21, 2012 35.37 35.46 34.91 35.04 4,960,262 -0.26(-0.74%)
Mar 20, 2012 35.30 35.44 35.30 35.30 6,127,717 -0.14(-0.40%)
Mar 19, 2012 35.08 35.68 35.08 35.44 6,747,111 +0.14(+0.40%)
Mar 16, 2012 35.06 35.72 35.06 35.30 10,713,943 +0.30(+0.86%)
Mar 15, 2012 34.48 35.00 34.32 35.00 6,415,331 +0.55(+1.60%)
Mar 14, 2012 34.63 34.72 34.25 34.45 4,412,106 -0.15(-0.43%)
Mar 13, 2012 33.77 34.63 33.77 34.60 5,878,508 +0.99(+2.95%)
Mar 12, 2012 33.98 34.09 33.56 33.61 5,827,742 -0.45(-1.32%)
Mar 09, 2012 33.94 34.44 33.75 34.06 5,128,649 +0.20(+0.59%)
Mar 08, 2012 33.50 34.00 33.42 33.86 5,940,193 +0.74(+2.23%)
Mar 07, 2012 32.73 33.27 32.55 33.12 7,079,023 +0.62(+1.91%)
Mar 06, 2012 33.04 33.14 32.24 32.50 10,471,919 -1.19(-3.53%)
Mar 05, 2012 34.04 34.16 33.47 33.69 7,214,424 -0.51(-1.49%)
Mar 02, 2012 34.00 34.35 33.85 34.20 6,998,508 +0.10(+0.29%)
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.