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 29, 2009 16.96 17.68 16.91 17.68 23,463,504 +0.81(+4.80%)
May 28, 2009 17.00 17.32 16.68 16.87 16,317,065 -0.05(-0.30%)
May 27, 2009 17.04 17.48 16.73 16.92 19,250,652 -0.02(-0.12%)
May 26, 2009 16.98 17.10 16.42 16.94 26,520,252 -0.34(-1.97%)
May 22, 2009 17.20 17.59 16.68 17.28 14,450,496 +0.21(+1.23%)
May 21, 2009 17.15 17.44 16.83 17.07 18,676,816 -0.69(-3.89%)
May 20, 2009 18.10 18.99 17.64 17.76 22,379,324 -0.12(-0.67%)
May 19, 2009 17.65 18.00 17.51 17.88 14,508,466 +0.23(+1.30%)
May 18, 2009 16.72 17.67 16.57 17.65 17,028,992 +1.18(+7.16%)
May 15, 2009 16.60 17.23 16.18 16.47 17,712,094 -0.05(-0.30%)
May 14, 2009 15.35 16.68 15.35 16.52 18,771,854 +0.94(+6.03%)
May 13, 2009 16.59 16.65 15.18 15.58 33,892,312 -1.46(-8.57%)
May 12, 2009 17.60 17.75 16.76 17.04 41,666,380 -0.59(-3.35%)
May 11, 2009 17.12 17.71 16.90 17.63 32,721,940 +0.13(+0.74%)
May 08, 2009 16.00 17.50 15.85 17.50 42,697,300 +2.17(+14.16%)
May 07, 2009 15.06 15.75 14.76 15.33 125,054,168 +0.14(+0.92%)
May 06, 2009 15.75 16.00 14.00 15.19 41,892,844 -1.14(-6.98%)
May 05, 2009 16.10 16.56 16.04 16.33 14,461,665 -0.06(-0.37%)
May 04, 2009 15.83 16.53 15.83 16.39 17,408,282 +0.69(+4.39%)
May 01, 2009 15.96 16.18 15.58 15.70 18,123,994 -0.30(-1.88%)
Apr 30, 2009 15.58 16.19 15.33 16.00 46,794,116 +2.49(+18.43%)
Apr 29, 2009 13.22 13.81 13.18 13.51 17,939,054 +0.50(+3.84%)
Apr 28, 2009 12.41 13.32 12.35 13.01 19,021,652 +0.40(+3.17%)
Apr 27, 2009 12.74 12.91 12.36 12.61 16,474,000 -0.38(-2.93%)
Apr 24, 2009 12.32 13.15 12.22 12.99 18,883,236 +0.60(+4.84%)
Apr 23, 2009 12.50 12.75 12.03 12.39 16,610,570 -0.08(-0.64%)
Apr 22, 2009 12.00 13.04 11.86 12.47 27,598,378 +0.29(+2.38%)
Apr 21, 2009 11.00 12.36 10.96 12.18 22,078,024 +0.70(+6.10%)
Apr 20, 2009 12.22 12.35 11.34 11.48 27,263,230 -1.12(-8.89%)
Apr 17, 2009 11.98 12.68 11.65 12.60 27,724,620 +0.69(+5.79%)
Apr 16, 2009 11.57 12.07 11.07 11.91 21,239,564 +0.68(+6.06%)
Apr 15, 2009 10.58 11.25 10.50 11.23 15,154,776 +0.57(+5.35%)
Apr 14, 2009 11.27 11.74 10.61 10.66 22,223,110 -0.58(-5.16%)
Apr 13, 2009 10.89 11.37 10.69 11.24 13,044,800 +0.30(+2.74%)
Apr 09, 2009 10.55 11.02 10.45 10.94 18,444,216 +0.79(+7.78%)
Apr 08, 2009 10.08 10.32 9.950 10.15 13,715,528 +0.18(+1.81%)
Apr 07, 2009 10.51 10.61 9.950 9.970 19,893,160 -0.81(-7.51%)
Apr 06, 2009 10.82 11.23 10.60 10.78 32,183,440 -0.22(-2.00%)
Apr 03, 2009 9.890 11.03 9.750 11.00 34,578,100 +1.06(+10.66%)
Apr 02, 2009 9.460 10.04 9.250 9.940 38,839,264 +1.13(+12.83%)
Apr 01, 2009 8.270 8.930 8.140 8.810 20,166,700 +0.38(+4.51%)
Mar 31, 2009 8.500 8.600 8.170 8.430 14,036,686 +0.13(+1.57%)
Mar 30, 2009 8.760 8.760 8.170 8.300 12,388,739 -1.06(-11.32%)
Mar 26, 2009 9.050 9.390 8.960 9.360 17,369,002 +0.56(+6.36%)
Mar 25, 2009 8.900 9.280 8.360 8.800 21,876,512 +0.16(+1.85%)
Mar 24, 2009 8.360 9.050 8.260 8.640 21,794,332 +0.01(+0.12%)
Mar 23, 2009 8.260 8.650 8.260 8.630 21,701,144 +0.95(+12.37%)
Mar 20, 2009 8.180 8.250 7.550 7.680 19,244,610 -0.62(-7.47%)
Mar 19, 2009 8.400 8.430 8.020 8.300 18,722,320 +0.08(+1.02%)
Mar 18, 2009 7.980 8.330 7.600 8.216 23,161,516 +0.16(+1.94%)
Mar 17, 2009 7.920 8.060 7.720 8.060 16,795,308 +0.16(+2.03%)
Mar 16, 2009 7.940 8.440 7.720 7.900 28,167,016 +0.34(+4.50%)
Mar 13, 2009 7.230 7.710 7.000 7.560 0 +0.56(+8.00%)
Mar 12, 2009 6.500 7.010 6.160 7.000 24,321,364 +0.57(+8.86%)
Mar 11, 2009 6.800 6.890 6.220 6.430 37,817,252 -0.44(-6.40%)
Mar 10, 2009 5.890 6.950 5.890 6.870 58,590,176 +0.54(+8.53%)
Mar 09, 2009 7.120 7.320 6.300 6.330 29,659,466 -0.78(-10.97%)
Mar 06, 2009 6.610 8.480 6.330 7.110 0 +0.64(+9.89%)
Mar 05, 2009 6.880 7.070 6.300 6.470 34,256,148 -0.59(-8.36%)
Mar 04, 2009 7.120 7.290 6.930 7.060 22,899,982 +0.07(+1.00%)
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.