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 31, 2016 54.15 54.15 53.59 53.81 5,953,595 -0.11(-0.20%)
Oct 28, 2016 54.52 54.94 53.86 53.92 8,136,670 -0.64(-1.17%)
Oct 27, 2016 54.23 55.19 53.93 54.56 11,119,082 +0.80(+1.49%)
Oct 26, 2016 53.85 54.01 53.50 53.76 6,491,573 -0.35(-0.65%)
Oct 25, 2016 54.27 54.30 53.76 54.11 7,506,146 -0.13(-0.24%)
Oct 24, 2016 54.33 54.37 53.98 54.24 5,339,324 +0.14(+0.26%)
Oct 21, 2016 53.50 54.20 53.33 54.10 6,572,211 +0.28(+0.52%)
Oct 20, 2016 53.72 53.97 53.51 53.82 3,743,551 -0.11(-0.20%)
Oct 19, 2016 53.88 54.17 53.60 53.93 6,423,226 +0.24(+0.45%)
Oct 18, 2016 53.55 53.90 53.37 53.69 4,262,012 +0.69(+1.30%)
Oct 17, 2016 53.23 53.75 52.78 53.00 4,769,490 -0.38(-0.71%)
Oct 14, 2016 53.02 53.76 53.02 53.38 4,653,809 +0.47(+0.89%)
Oct 13, 2016 52.60 53.06 52.18 52.91 4,521,451 -0.30(-0.56%)
Oct 12, 2016 53.51 53.69 52.89 53.21 3,056,176 -0.31(-0.58%)
Oct 11, 2016 53.44 53.53 52.92 53.52 4,963,640 -0.02(-0.04%)
Oct 10, 2016 53.53 53.90 53.37 53.54 5,215,416 +0.55(+1.04%)
Oct 07, 2016 53.59 53.73 52.79 52.99 6,810,064 -0.60(-1.12%)
Oct 06, 2016 52.65 53.61 52.38 53.59 8,120,694 +0.89(+1.69%)
Oct 05, 2016 52.03 52.99 51.98 52.70 6,365,723 +0.84(+1.62%)
Oct 04, 2016 52.47 52.75 51.73 51.86 6,883,516 -0.56(-1.07%)
Oct 03, 2016 52.34 52.90 52.14 52.42 6,385,318 +0.59(+1.14%)
Sep 30, 2016 52.04 52.28 51.79 51.83 6,630,600 +0.10(+0.19%)
Sep 29, 2016 52.33 52.62 51.65 51.73 5,021,506 -0.60(-1.15%)
Sep 28, 2016 52.42 52.48 51.66 52.33 5,865,320 -0.24(-0.46%)
Sep 27, 2016 52.15 52.61 52.02 52.57 4,000,803 +0.44(+0.84%)
Sep 26, 2016 52.21 52.27 52.02 52.13 5,040,864 -0.11(-0.21%)
Sep 23, 2016 52.36 52.75 52.09 52.24 6,033,189 -0.32(-0.61%)
Sep 22, 2016 53.04 53.20 52.55 52.56 4,142,572 -0.18(-0.34%)
Sep 21, 2016 52.57 52.97 52.30 52.74 7,159,701 +0.17(+0.32%)
Sep 20, 2016 53.37 53.44 52.56 52.57 4,976,708 -0.44(-0.83%)
Sep 19, 2016 52.99 53.21 52.89 53.01 8,068,016 +0.29(+0.55%)
Sep 16, 2016 52.64 52.85 52.33 52.72 7,496,263 -0.13(-0.25%)
Sep 15, 2016 52.34 52.99 52.21 52.85 5,486,825 +0.47(+0.90%)
Sep 14, 2016 52.10 52.55 51.80 52.38 6,030,596 +0.34(+0.65%)
Sep 13, 2016 52.50 52.52 51.57 52.04 6,760,569 -0.87(-1.64%)
Sep 12, 2016 53.00 53.11 52.23 52.91 7,228,361 -0.50(-0.94%)
Sep 09, 2016 53.92 54.59 53.20 53.41 12,579,985 -0.88(-1.62%)
Sep 08, 2016 53.91 54.32 53.47 54.29 9,956,554 +0.39(+0.72%)
Sep 07, 2016 53.75 53.96 53.48 53.90 5,324,730 +0.00(+0.00%)
Sep 06, 2016 54.19 54.36 53.72 53.90 4,133,001 -0.28(-0.52%)
Sep 02, 2016 54.11 54.18 54.18 54.18 3,854,800 +0.38(+0.71%)
Sep 01, 2016 53.74 54.05 53.43 53.80 3,694,862 +0.16(+0.30%)
Aug 31, 2016 53.76 53.91 53.42 53.64 5,208,519 -0.35(-0.65%)
Aug 30, 2016 54.06 54.50 53.92 53.99 6,331,435 -0.14(-0.26%)
Aug 29, 2016 53.71 54.41 53.71 54.13 5,084,552 +0.50(+0.93%)
Aug 26, 2016 54.14 54.38 53.40 53.63 5,217,558 -0.39(-0.72%)
Aug 25, 2016 53.65 54.12 53.58 54.02 6,056,469 +0.41(+0.76%)
Aug 24, 2016 53.75 53.80 53.47 53.61 4,773,552 -0.17(-0.32%)
Aug 23, 2016 53.68 53.99 53.25 53.78 4,953,517 +0.28(+0.52%)
Aug 22, 2016 53.31 53.59 53.02 53.50 3,320,599 +0.08(+0.15%)
Aug 19, 2016 52.95 53.57 52.95 53.42 4,428,159 +0.19(+0.36%)
Aug 18, 2016 52.49 53.23 52.49 53.23 6,066,563 +0.59(+1.12%)
Aug 17, 2016 52.37 52.85 52.11 52.64 3,846,830 +0.28(+0.53%)
Aug 16, 2016 52.79 53.07 52.35 52.36 3,729,597 -0.43(-0.81%)
Aug 15, 2016 52.30 53.12 52.26 52.79 5,850,196 +0.46(+0.88%)
Aug 12, 2016 53.49 53.58 52.15 52.33 7,360,776 -1.31(-2.44%)
Aug 11, 2016 53.55 53.68 53.06 53.64 5,899,868 +0.19(+0.36%)
Aug 10, 2016 53.56 53.59 53.28 53.45 3,152,340 +0.06(+0.11%)
Aug 09, 2016 53.69 53.70 53.23 53.39 2,836,152 -0.21(-0.39%)
Aug 08, 2016 53.46 53.86 53.45 53.60 4,994,692 -0.04(-0.07%)
Aug 05, 2016 53.64 53.78 53.45 53.64 3,901,077 +0.15(+0.28%)
Aug 04, 2016 53.34 53.65 53.14 53.49 2,705,805 +0.06(+0.11%)
Aug 03, 2016 53.23 53.64 52.91 53.43 2,810,030 +0.30(+0.56%)
Aug 02, 2016 53.65 53.65 52.69 53.13 4,081,933 -0.52(-0.97%)
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.