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 24, 2011 35.59 36.18 35.31 35.47 7,495,129 -0.14(-0.39%)
May 23, 2011 35.19 35.75 34.87 35.61 8,915,150 -0.40(-1.11%)
May 20, 2011 36.67 36.82 35.95 36.01 9,816,510 -0.84(-2.28%)
May 19, 2011 37.35 37.75 36.77 36.85 8,756,500 -0.12(-0.32%)
May 18, 2011 36.63 37.10 36.42 36.97 12,399,978 +0.44(+1.20%)
May 17, 2011 37.47 37.54 36.45 36.53 14,036,681 -1.18(-3.13%)
May 16, 2011 38.09 38.86 37.56 37.71 7,803,117 -0.66(-1.72%)
May 13, 2011 39.10 39.35 38.25 38.37 6,795,736 -0.56(-1.44%)
May 12, 2011 39.03 39.19 38.37 38.93 7,628,891 -0.07(-0.18%)
May 11, 2011 40.46 40.52 38.81 39.00 10,942,442 -1.74(-4.27%)
May 10, 2011 40.00 41.05 39.85 40.74 7,683,052 +0.89(+2.23%)
May 09, 2011 39.60 40.09 39.40 39.85 4,961,852 +0.13(+0.33%)
May 06, 2011 39.96 40.25 39.40 39.72 8,619,682 +0.49(+1.25%)
May 05, 2011 39.61 40.26 39.11 39.23 7,924,317 -0.41(-1.03%)
May 04, 2011 40.44 40.75 39.58 39.64 8,828,433 -0.87(-2.15%)
May 03, 2011 40.49 41.32 40.25 40.51 10,650,036 -0.83(-2.01%)
May 02, 2011 41.41 41.54 41.33 41.34 14,173,630 +0.35(+0.85%)
Apr 29, 2011 41.06 41.11 40.53 40.99 9,741,835 +0.28(+0.69%)
Apr 28, 2011 40.77 41.40 39.60 40.71 13,519,216 +0.79(+1.98%)
Apr 27, 2011 40.10 40.15 39.30 39.92 8,504,898 -0.05(-0.13%)
Apr 26, 2011 39.46 40.30 39.39 39.97 11,322,924 +0.62(+1.58%)
Apr 25, 2011 39.43 39.49 38.90 39.35 6,461,830 -0.13(-0.33%)
Apr 21, 2011 38.50 39.50 38.34 39.48 10,984,559 +1.25(+3.27%)
Apr 20, 2011 38.28 38.57 38.07 38.23 9,779,474 +0.53(+1.41%)
Apr 19, 2011 37.12 37.71 37.06 37.70 4,937,252 +0.69(+1.86%)
Apr 18, 2011 37.31 37.34 36.43 37.01 6,310,177 -0.77(-2.04%)
Apr 15, 2011 37.14 37.96 37.11 37.78 7,502,683 +0.85(+2.30%)
Apr 14, 2011 36.43 37.16 36.08 36.93 6,234,415 +0.23(+0.63%)
Apr 13, 2011 37.27 37.30 36.36 36.70 5,600,411 -0.26(-0.70%)
Apr 12, 2011 37.10 37.60 36.88 36.96 5,752,210 -0.80(-2.12%)
Apr 11, 2011 38.33 38.54 37.57 37.76 5,642,028 -0.76(-1.97%)
Apr 08, 2011 38.51 38.95 38.35 38.52 5,699,023 +0.19(+0.50%)
Apr 07, 2011 38.51 38.75 37.97 38.33 5,687,706 -0.16(-0.42%)
Apr 06, 2011 38.81 39.00 38.16 38.49 5,559,762 -0.17(-0.44%)
Apr 05, 2011 38.15 38.86 37.85 38.66 6,156,460 +0.51(+1.34%)
Apr 04, 2011 37.99 38.37 37.97 38.15 4,300,349 +0.24(+0.63%)
Apr 01, 2011 37.75 38.25 37.75 37.91 5,847,972 +0.16(+0.42%)
Mar 31, 2011 37.33 37.85 37.17 37.75 5,900,681 +0.48(+1.29%)
Mar 30, 2011 37.27 37.27 37.27 37.27 7,503,351 +0.03(+0.08%)
Mar 29, 2011 37.03 37.40 36.80 37.24 5,709,114 +0.20(+0.54%)
Mar 28, 2011 37.09 37.73 37.04 37.04 7,151,792 -0.11(-0.30%)
Mar 25, 2011 36.90 37.50 36.85 37.15 6,503,284 +0.39(+1.06%)
Mar 24, 2011 36.93 37.08 36.38 36.76 6,396,771 +0.06(+0.16%)
Mar 23, 2011 36.34 36.96 36.00 36.70 5,842,927 -0.03(-0.08%)
Mar 22, 2011 37.05 37.16 36.51 36.73 4,753,205 -0.24(-0.65%)
Mar 21, 2011 36.96 37.25 36.90 36.97 9,439,787 +1.12(+3.12%)
Mar 18, 2011 36.36 36.46 35.76 35.85 8,134,013 +0.14(+0.39%)
Mar 17, 2011 35.71 36.40 35.38 35.71 8,182,121 +0.58(+1.65%)
Mar 16, 2011 35.85 36.06 34.65 35.13 11,026,914 -0.83(-2.31%)
Mar 15, 2011 35.46 36.18 35.41 35.96 9,285,721 -0.65(-1.78%)
Mar 14, 2011 36.39 37.10 36.05 36.61 7,134,599 -0.18(-0.49%)
Mar 11, 2011 36.54 37.07 36.20 36.79 6,718,695 -0.03(-0.08%)
Mar 10, 2011 37.47 37.53 36.75 36.82 7,584,610 -1.09(-2.88%)
Mar 09, 2011 37.85 37.92 37.25 37.91 9,393,115 -0.39(-1.02%)
Mar 08, 2011 37.36 38.48 36.96 38.30 8,566,511 +1.04(+2.79%)
Mar 07, 2011 37.73 38.12 37.00 37.26 6,511,371 -0.26(-0.69%)
Mar 04, 2011 37.89 38.00 37.00 37.52 8,702,551 -0.37(-0.98%)
Mar 03, 2011 37.31 38.00 37.27 37.89 11,414,115 +1.27(+3.47%)
Mar 02, 2011 35.98 36.77 35.98 36.62 6,684,101 +0.48(+1.33%)
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.