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 (%)
Jun 30, 2014 51.63 51.83 51.10 51.46 5,644,270 -0.15(-0.29%)
Jun 27, 2014 51.76 51.83 50.87 51.61 7,483,192 -0.51(-0.98%)
Jun 26, 2014 52.39 52.45 51.62 52.12 5,570,534 -0.49(-0.93%)
Jun 25, 2014 52.34 52.86 52.32 52.61 5,193,789 +0.29(+0.55%)
Jun 24, 2014 52.78 53.35 52.31 52.32 5,447,215 -0.57(-1.08%)
Jun 23, 2014 52.67 52.96 52.39 52.89 5,780,338 +0.42(+0.80%)
Jun 20, 2014 52.17 52.68 52.00 52.47 7,984,953 +0.40(+0.77%)
Jun 19, 2014 52.28 52.55 51.93 52.07 4,808,035 -0.45(-0.86%)
Jun 18, 2014 51.90 52.61 51.74 52.52 4,206,451 +0.52(+1.00%)
Jun 17, 2014 52.14 52.38 51.82 52.00 4,011,638 -0.30(-0.57%)
Jun 16, 2014 52.15 52.54 51.87 52.30 5,242,320 -0.10(-0.19%)
Jun 13, 2014 51.94 52.70 51.92 52.40 6,378,808 +0.40(+0.77%)
Jun 12, 2014 52.74 53.09 51.80 52.00 7,435,038 -0.86(-1.63%)
Jun 11, 2014 52.91 53.08 52.55 52.86 4,339,525 -0.29(-0.55%)
Jun 10, 2014 52.93 53.23 52.57 53.15 4,308,516 +0.02(+0.04%)
Jun 06, 2014 52.70 53.15 52.70 53.13 7,306,617 +0.51(+0.97%)
Jun 05, 2014 52.61 52.87 51.93 52.62 6,138,381 +0.14(+0.27%)
Jun 04, 2014 52.15 52.72 51.83 52.48 6,218,878 -0.13(-0.25%)
Jun 03, 2014 52.37 52.88 52.35 52.61 6,598,863 +0.10(+0.19%)
Jun 02, 2014 52.16 52.85 52.05 52.51 8,153,762 +0.39(+0.75%)
May 30, 2014 52.46 52.49 51.83 52.12 7,497,423 -0.35(-0.67%)
May 29, 2014 51.78 52.55 51.48 52.47 10,276,452 +0.70(+1.35%)
May 28, 2014 50.81 51.84 50.80 51.77 9,270,021 +0.84(+1.65%)
May 27, 2014 50.75 51.28 50.72 50.93 10,520,290 +0.25(+0.49%)
May 23, 2014 49.77 50.68 50.68 50.68 7,558,400 +0.76(+1.52%)
May 22, 2014 49.82 50.16 49.71 49.92 3,371,131 -0.02(-0.04%)
May 21, 2014 50.00 50.31 49.85 49.94 7,113,036 +0.20(+0.40%)
May 20, 2014 49.77 50.23 49.59 49.74 6,809,182 +0.40(+0.81%)
May 19, 2014 48.91 49.71 48.88 49.34 8,165,727 +0.36(+0.73%)
May 16, 2014 48.66 49.18 48.12 48.98 9,261,654 +0.37(+0.76%)
May 15, 2014 50.17 50.18 48.30 48.61 14,216,649 -1.59(-3.17%)
May 14, 2014 49.98 50.63 49.80 50.20 12,652,593 +0.15(+0.30%)
May 13, 2014 50.12 50.40 49.86 50.05 13,419,550 -0.07(-0.14%)
May 12, 2014 49.68 50.12 49.59 50.12 12,859,986 +0.85(+1.73%)
May 09, 2014 49.25 49.75 48.66 49.27 10,533,642 +0.06(+0.12%)
May 08, 2014 49.45 50.14 48.89 49.21 14,193,495 -0.31(-0.63%)
May 07, 2014 49.19 49.52 48.85 49.52 5,055,368 +0.41(+0.83%)
May 06, 2014 49.21 49.62 48.94 49.11 4,161,978 -0.25(-0.51%)
May 05, 2014 48.53 49.43 48.28 49.36 6,545,722 +0.67(+1.38%)
May 02, 2014 49.04 49.31 48.68 48.69 7,493,442 -0.02(-0.04%)
May 01, 2014 49.86 49.89 48.66 48.71 8,634,734 -1.19(-2.38%)
Apr 30, 2014 48.71 49.95 48.53 49.90 10,436,550 +1.20(+2.46%)
Apr 29, 2014 47.89 48.95 47.80 48.70 10,847,780 +1.41(+2.98%)
Apr 28, 2014 48.65 48.88 47.01 47.29 13,854,015 -1.21(-2.49%)
Apr 25, 2014 48.98 49.02 48.27 48.50 6,644,855 -0.74(-1.50%)
Apr 24, 2014 49.66 49.66 48.60 49.24 6,094,265 -0.13(-0.26%)
Apr 23, 2014 50.21 50.64 49.27 49.37 13,279,397 +0.43(+0.88%)
Apr 22, 2014 48.90 49.40 48.60 48.94 8,101,733 +0.19(+0.39%)
Apr 21, 2014 48.90 48.96 48.30 48.75 3,446,333 +0.03(+0.06%)
Apr 17, 2014 48.41 48.72 48.72 48.72 7,099,400 +0.22(+0.45%)
Apr 16, 2014 48.03 48.59 47.60 48.50 6,779,707 +0.93(+1.96%)
Apr 15, 2014 47.60 47.74 46.56 47.57 12,013,109 +0.07(+0.15%)
Apr 14, 2014 47.36 47.72 47.04 47.50 7,040,089 +0.55(+1.17%)
Apr 11, 2014 47.40 47.87 46.90 46.95 8,100,619 -0.75(-1.57%)
Apr 10, 2014 48.90 49.10 47.63 47.70 7,792,756 -1.27(-2.59%)
Apr 09, 2014 48.32 49.02 48.07 48.97 6,508,279 +0.90(+1.87%)
Apr 08, 2014 48.08 48.48 47.51 48.07 8,332,831 +0.14(+0.29%)
Apr 07, 2014 48.68 49.06 47.55 47.93 8,549,819 -0.76(-1.56%)
Apr 04, 2014 50.22 50.36 48.60 48.69 7,108,071 -0.87(-1.76%)
Apr 03, 2014 50.00 50.43 49.27 49.56 5,214,362 -0.34(-0.68%)
Apr 02, 2014 49.75 49.98 49.34 49.90 5,739,453 +0.19(+0.38%)
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.