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, 2013 34.69 35.21 34.45 34.46 5,896,530 -0.34(-0.98%)
May 30, 2013 35.06 35.18 34.76 34.80 4,343,342 -0.14(-0.40%)
May 29, 2013 35.02 35.07 34.52 34.94 5,734,961 -0.10(-0.29%)
May 28, 2013 35.46 35.65 34.90 35.04 5,299,820 -0.04(-0.11%)
May 24, 2013 34.87 35.19 34.80 35.08 7,583,318 -0.02(-0.06%)
May 23, 2013 34.56 35.21 34.31 35.10 7,718,976 -0.02(-0.06%)
May 22, 2013 35.52 36.00 34.91 35.12 7,324,639 -0.66(-1.84%)
May 21, 2013 35.72 35.93 35.52 35.78 5,690,196 +0.17(+0.48%)
May 20, 2013 35.82 35.87 35.42 35.61 6,194,244 -0.21(-0.59%)
May 17, 2013 35.15 35.89 35.11 35.82 7,471,191 +0.72(+2.05%)
May 16, 2013 35.11 35.49 34.88 35.10 6,758,176 -0.24(-0.68%)
May 15, 2013 34.81 35.75 34.77 35.34 8,211,855 +0.99(+2.88%)
May 13, 2013 34.34 34.42 34.10 34.35 5,244,822 -0.11(-0.32%)
May 10, 2013 34.91 34.99 34.20 34.46 6,569,285 -0.46(-1.32%)
May 09, 2013 34.43 35.06 34.35 34.92 10,467,442 +0.41(+1.19%)
May 08, 2013 34.51 34.69 34.26 34.51 6,203,161 -0.03(-0.09%)
May 07, 2013 34.21 34.70 34.18 34.54 5,981,318 +0.53(+1.56%)
May 06, 2013 33.95 34.18 33.79 34.01 4,232,986 +0.05(+0.15%)
May 03, 2013 33.47 34.24 33.12 33.96 8,781,833 +0.84(+2.54%)
May 02, 2013 33.18 33.33 32.80 33.12 5,708,478 -0.03(-0.09%)
May 01, 2013 33.62 33.78 33.11 33.15 9,552,184 -0.76(-2.24%)
Apr 30, 2013 33.89 33.95 33.54 33.91 10,468,159 +0.04(+0.12%)
Apr 29, 2013 33.40 33.88 32.99 33.87 9,410,550 +0.45(+1.35%)
Apr 26, 2013 33.72 33.97 33.10 33.42 11,488,936 -0.55(-1.62%)
Apr 25, 2013 33.25 34.23 33.04 33.97 19,229,000 +1.80(+5.60%)
Apr 24, 2013 31.73 32.33 31.73 32.17 12,135,882 +0.51(+1.61%)
Apr 23, 2013 31.21 31.68 31.00 31.66 6,836,546 +0.67(+2.16%)
Apr 22, 2013 30.68 31.17 30.43 30.99 5,382,076 +0.44(+1.44%)
Apr 19, 2013 30.41 30.69 30.35 30.55 10,898,982 +0.37(+1.23%)
Apr 18, 2013 30.39 30.50 29.97 30.18 7,596,857 -0.12(-0.40%)
Apr 17, 2013 30.01 30.38 29.81 30.30 8,576,283 +0.03(+0.10%)
Apr 16, 2013 30.55 30.87 30.25 30.27 15,695,055 +0.09(+0.30%)
Apr 15, 2013 31.48 31.52 30.12 30.18 9,974,446 -1.57(-4.94%)
Apr 12, 2013 31.66 31.80 31.18 31.75 5,226,090 -0.11(-0.35%)
Apr 11, 2013 31.84 32.12 31.70 31.86 4,723,264 +0.03(+0.09%)
Apr 10, 2013 31.56 31.89 31.36 31.83 5,434,300 +0.39(+1.24%)
Apr 09, 2013 30.83 31.49 30.77 31.44 6,144,613 +0.76(+2.48%)
Apr 08, 2013 30.83 30.91 30.33 30.68 9,943,642 -0.22(-0.71%)
Apr 05, 2013 30.94 31.12 30.79 30.90 6,637,657 -0.53(-1.69%)
Apr 04, 2013 31.07 31.55 31.07 31.43 7,430,235 +0.43(+1.39%)
Apr 03, 2013 31.03 31.15 30.64 31.00 9,160,286 +0.05(+0.16%)
Apr 02, 2013 31.55 31.60 30.86 30.95 7,582,997 -0.42(-1.34%)
Apr 01, 2013 31.86 31.86 31.22 31.37 4,762,260 -0.47(-1.48%)
Mar 28, 2013 31.76 32.01 31.69 31.84 7,708,822 +0.06(+0.19%)
Mar 27, 2013 31.71 31.80 31.39 31.78 6,404,955 -0.22(-0.69%)
Mar 26, 2013 32.18 32.45 31.93 32.00 6,448,090 -0.29(-0.90%)
Mar 25, 2013 32.79 33.10 32.17 32.29 21,864,764 -0.49(-1.49%)
Mar 22, 2013 32.67 32.82 32.53 32.78 17,536,290 +0.30(+0.92%)
Mar 21, 2013 33.10 33.15 32.46 32.48 8,449,211 -0.96(-2.87%)
Mar 20, 2013 33.53 33.58 33.28 33.44 3,669,069 +0.25(+0.75%)
Mar 19, 2013 33.40 33.48 32.52 33.19 9,774,982 -0.08(-0.24%)
Mar 18, 2013 33.38 33.52 33.20 33.27 5,054,580 -0.54(-1.60%)
Mar 15, 2013 33.47 33.81 33.46 33.81 8,110,124 +0.14(+0.42%)
Mar 14, 2013 33.36 33.71 33.24 33.67 5,705,350 +0.46(+1.39%)
Mar 13, 2013 33.19 33.45 33.04 33.21 4,368,739 -0.03(-0.09%)
Mar 12, 2013 32.99 33.30 32.78 33.24 4,214,182 +0.25(+0.76%)
Mar 11, 2013 32.75 33.09 32.44 32.99 3,979,178 +0.22(+0.67%)
Mar 08, 2013 32.71 32.90 32.68 32.77 4,594,220 +0.27(+0.83%)
Mar 07, 2013 32.75 32.84 32.41 32.50 4,678,609 -0.21(-0.64%)
Mar 06, 2013 32.46 32.85 32.46 32.71 6,163,331 +0.51(+1.58%)
Mar 05, 2013 32.12 32.48 31.98 32.20 4,829,677 +0.28(+0.88%)
Mar 04, 2013 31.71 31.98 31.56 31.92 4,640,595 +0.11(+0.35%)
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.