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 30, 2015 51.13 52.06 50.70 51.67 12,244,063 +0.77(+1.51%)
Oct 29, 2015 50.99 51.40 50.59 50.90 11,310,238 -0.47(-0.91%)
Oct 28, 2015 50.95 51.91 50.57 51.37 15,161,719 +0.68(+1.34%)
Oct 27, 2015 50.13 50.76 50.11 50.69 11,724,926 +0.24(+0.48%)
Oct 26, 2015 50.23 50.75 50.06 50.45 9,919,732 +0.13(+0.26%)
Oct 23, 2015 50.68 51.45 50.26 50.32 16,661,044 +0.40(+0.80%)
Oct 22, 2015 50.08 51.34 48.82 49.92 26,705,628 +2.44(+5.14%)
Oct 21, 2015 47.70 48.18 47.37 47.48 7,925,183 -0.21(-0.44%)
Oct 20, 2015 47.39 48.12 47.27 47.69 8,663,909 +0.30(+0.63%)
Oct 19, 2015 47.13 47.47 46.93 47.39 5,270,414 -0.23(-0.48%)
Oct 16, 2015 47.77 47.80 47.17 47.62 5,720,604 +0.04(+0.08%)
Oct 15, 2015 47.38 47.62 46.63 47.58 5,829,326 +0.47(+1.00%)
Oct 14, 2015 46.43 47.44 46.20 47.11 9,349,824 +0.60(+1.29%)
Oct 13, 2015 46.10 46.82 46.04 46.51 7,322,732 -0.09(-0.19%)
Oct 12, 2015 46.93 46.97 46.19 46.60 8,906,020 -0.48(-1.02%)
Oct 09, 2015 47.97 48.12 46.81 47.08 13,867,095 -0.71(-1.49%)
Oct 08, 2015 47.30 48.08 47.28 47.79 9,524,448 +0.30(+0.63%)
Oct 07, 2015 47.35 47.86 46.63 47.49 32,904,614 +0.41(+0.87%)
Oct 06, 2015 46.45 47.76 46.20 47.08 19,005,948 +0.77(+1.66%)
Oct 05, 2015 44.64 46.53 44.64 46.31 79,849,432 +1.86(+4.18%)
Oct 02, 2015 42.69 44.49 42.16 44.45 17,259,316 +1.47(+3.42%)
Oct 01, 2015 42.59 43.16 42.15 42.98 13,743,820 +0.58(+1.37%)
Sep 30, 2015 41.12 42.60 41.12 42.40 35,885,504 +1.84(+4.54%)
Sep 29, 2015 40.31 40.63 39.84 40.56 16,017,223 +0.54(+1.35%)
Sep 28, 2015 41.53 41.57 39.91 40.02 28,265,424 -2.30(-5.43%)
Sep 25, 2015 43.05 43.09 42.05 42.32 16,181,709 -0.17(-0.40%)
Sep 24, 2015 42.17 42.70 41.19 42.49 21,689,046 -0.09(-0.21%)
Sep 23, 2015 43.65 43.77 42.50 42.58 13,850,990 -1.02(-2.34%)
Sep 22, 2015 43.28 43.67 43.06 43.60 20,783,468 -0.42(-0.95%)
Sep 21, 2015 43.70 44.34 43.56 44.02 21,438,806 +0.71(+1.64%)
Sep 18, 2015 43.70 44.01 43.01 43.31 26,416,996 -0.91(-2.06%)
Sep 17, 2015 44.77 45.30 44.07 44.22 14,409,367 -0.76(-1.69%)
Sep 16, 2015 43.70 45.04 43.65 44.98 12,885,892 +1.37(+3.14%)
Sep 15, 2015 43.10 43.91 43.10 43.61 17,318,432 +0.53(+1.23%)
Sep 14, 2015 43.70 43.75 43.00 43.08 13,734,156 -0.70(-1.60%)
Sep 11, 2015 43.35 43.80 43.05 43.78 16,415,655 +0.02(+0.05%)
Sep 10, 2015 43.58 44.22 43.42 43.76 11,586,998 -0.03(-0.07%)
Sep 09, 2015 44.87 45.28 43.65 43.79 16,758,608 -0.30(-0.68%)
Sep 08, 2015 42.98 44.17 42.90 44.09 19,516,496 +2.01(+4.78%)
Sep 04, 2015 41.87 42.08 42.08 42.08 10,926,300 -0.75(-1.75%)
Sep 03, 2015 42.83 43.30 42.49 42.83 29,290,554 +0.44(+1.04%)
Sep 02, 2015 42.52 42.80 41.90 42.39 25,130,440 +0.73(+1.75%)
Sep 01, 2015 42.33 42.78 41.30 41.66 10,862,945 -2.10(-4.80%)
Aug 31, 2015 43.62 44.09 42.63 43.76 6,992,949 -0.24(-0.55%)
Aug 28, 2015 43.47 44.56 43.22 44.00 9,529,803 +0.40(+0.92%)
Aug 27, 2015 42.21 44.04 42.17 43.60 13,078,150 +2.55(+6.21%)
Aug 26, 2015 40.45 41.18 39.97 41.05 12,871,444 +1.66(+4.21%)
Aug 25, 2015 43.13 43.20 39.35 39.39 10,995,180 -0.96(-2.38%)
Aug 24, 2015 39.69 42.04 35.11 40.35 14,407,760 -2.27(-5.33%)
Aug 21, 2015 43.26 43.53 42.60 42.62 10,269,462 -1.05(-2.40%)
Aug 20, 2015 43.89 44.30 43.61 43.67 7,473,970 -0.46(-1.04%)
Aug 19, 2015 44.42 44.52 43.69 44.13 7,134,878 -0.62(-1.39%)
Aug 18, 2015 45.19 45.36 44.46 44.75 8,188,520 -0.72(-1.58%)
Aug 17, 2015 44.67 45.54 44.28 45.47 6,570,265 +0.57(+1.27%)
Aug 14, 2015 45.11 45.17 44.59 44.90 5,994,117 -0.07(-0.16%)
Aug 13, 2015 45.61 45.64 44.84 44.97 7,924,215 -0.73(-1.60%)
Aug 12, 2015 45.09 45.92 44.87 45.70 9,657,654 +0.41(+0.91%)
Aug 11, 2015 45.74 45.78 45.04 45.29 9,515,780 -1.35(-2.89%)
Aug 10, 2015 45.98 46.74 45.61 46.64 6,858,760 +1.14(+2.51%)
Aug 07, 2015 46.30 46.63 45.37 45.50 6,686,914 -1.10(-2.36%)
Aug 06, 2015 47.04 47.35 46.53 46.60 6,650,721 -0.53(-1.12%)
Aug 05, 2015 47.28 47.58 46.85 47.13 5,034,718 +0.44(+0.94%)
Aug 04, 2015 46.61 47.25 46.44 46.69 6,746,603 +0.23(+0.50%)
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.