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 28, 2010 26.91 27.97 26.75 26.91 13,371,942 -1.16(-4.13%)
May 27, 2010 27.17 28.10 27.03 28.07 13,591,968 +1.55(+5.84%)
May 26, 2010 27.13 27.28 26.43 26.52 1,000 -0.27(-1.01%)
May 25, 2010 24.67 26.82 24.34 26.79 41,331 +0.93(+3.60%)
May 24, 2010 26.22 26.47 25.78 25.86 13,571,363 -0.61(-2.30%)
May 21, 2010 25.05 26.60 25.05 26.47 19,513,332 +1.05(+4.12%)
May 20, 2010 25.65 26.50 25.42 25.42 46,193 -1.12(-4.21%)
May 19, 2010 26.46 26.92 26.13 26.54 12,458,288 -0.19(-0.71%)
May 18, 2010 27.27 27.99 26.52 26.73 11,867 -0.17(-0.63%)
May 17, 2010 27.40 27.60 26.21 26.90 13,255,402 -0.44(-1.61%)
May 14, 2010 27.34 28.50 27.08 27.34 16,734,978 -1.71(-5.89%)
May 13, 2010 29.07 29.85 28.78 29.05 15,289,811 +0.98(+3.49%)
May 12, 2010 28.10 28.88 27.86 28.07 13,636,474 +0.18(+0.65%)
May 11, 2010 28.20 28.35 27.88 27.89 21,737 +0.45(+1.64%)
May 10, 2010 27.28 27.47 26.98 27.44 23,225,180 +1.94(+7.61%)
May 07, 2010 26.74 27.80 25.45 25.50 34,605,240 -1.15(-4.32%)
May 06, 2010 26.93 28.61 23.40 26.65 8,470 -2.10(-7.30%)
May 05, 2010 28.72 28.84 28.08 28.75 17,173,844 -0.56(-1.91%)
May 04, 2010 30.80 30.87 28.80 29.31 55,649 -2.11(-6.72%)
May 03, 2010 31.11 31.61 30.61 31.42 9,221,594 +0.59(+1.91%)
Apr 30, 2010 31.99 32.04 30.76 30.83 12,992,730 -0.99(-3.11%)
Apr 29, 2010 31.85 32.05 31.50 31.82 12,538,819 -0.01(-0.03%)
Apr 28, 2010 31.02 31.96 30.73 31.83 16,549,142 +1.76(+5.85%)
Apr 27, 2010 31.33 31.43 29.99 30.07 48,851 -1.26(-4.02%)
Apr 26, 2010 31.25 31.60 31.13 31.33 7,828,251 +0.17(+0.55%)
Apr 23, 2010 30.41 31.19 30.33 31.16 11,004,860 +0.88(+2.91%)
Apr 22, 2010 29.96 30.36 29.27 30.28 10,458,260 -0.03(-0.10%)
Apr 21, 2010 30.31 30.47 29.91 30.31 61,817 -0.05(-0.16%)
Apr 20, 2010 30.78 30.90 30.19 30.36 10,172 -0.41(-1.33%)
Apr 19, 2010 30.39 30.79 30.00 30.77 7,346,340 +0.23(+0.75%)
Apr 16, 2010 31.18 31.38 30.42 30.54 10,651,817 -0.78(-2.49%)
Apr 15, 2010 31.18 31.53 30.90 31.32 8,416,186 +0.12(+0.38%)
Apr 14, 2010 30.73 31.20 30.66 31.20 7,372,041 +0.60(+1.96%)
Apr 13, 2010 30.56 30.70 30.23 30.60 7,203,597 -0.14(-0.46%)
Apr 12, 2010 30.70 31.08 30.58 30.74 5,607,747 -0.04(-0.13%)
Apr 09, 2010 30.72 30.90 30.56 30.78 5,684,457 +0.05(+0.16%)
Apr 08, 2010 30.52 30.87 30.30 30.73 7,160,575 -0.06(-0.19%)
Apr 07, 2010 30.97 31.22 30.58 30.79 8,120,474 -0.37(-1.19%)
Apr 06, 2010 30.78 31.46 30.66 31.16 9,829,684 +0.26(+0.84%)
Apr 05, 2010 30.28 31.09 30.25 30.90 8,245,448 +0.59(+1.95%)
Apr 01, 2010 29.89 30.31 30.31 30.31 9,946,600 +0.74(+2.50%)
Mar 31, 2010 29.64 29.94 29.43 29.57 6,944,489 -0.19(-0.64%)
Mar 30, 2010 29.50 30.08 29.39 29.76 5,770,889 +0.24(+0.81%)
Mar 29, 2010 30.03 30.21 29.27 29.52 10,370,499 -0.54(-1.80%)
Mar 26, 2010 29.85 30.52 29.66 30.06 9,067,356 +0.18(+0.60%)
Mar 25, 2010 30.41 30.76 29.82 29.88 13,625,579 -0.48(-1.58%)
Mar 24, 2010 29.69 30.64 29.60 30.36 12,528,055 +0.39(+1.30%)
Mar 23, 2010 29.62 29.98 29.25 29.97 11,147,842 +1.51(+5.31%)
Mar 22, 2010 28.59 29.73 28.40 28.46 10,914,054 -0.49(-1.69%)
Mar 19, 2010 30.00 30.20 28.95 28.95 16,156,535 -1.05(-3.50%)
Mar 18, 2010 30.44 30.59 29.86 30.00 10,049,594 -0.43(-1.41%)
Mar 17, 2010 30.51 30.62 30.30 30.43 9,914,718 -0.01(-0.03%)
Mar 16, 2010 30.07 30.57 29.91 30.44 10,729,688 +0.44(+1.47%)
Mar 15, 2010 29.65 30.03 29.63 30.00 9,174,787 +0.16(+0.54%)
Mar 12, 2010 29.68 30.22 29.53 29.84 9,160,163 +0.44(+1.50%)
Mar 11, 2010 28.94 29.40 28.61 29.40 7,605,000 +0.34(+1.17%)
Mar 10, 2010 29.20 29.55 28.90 29.06 8,417,592 -0.16(-0.55%)
Mar 09, 2010 29.39 29.60 29.08 29.22 8,479,475 -0.28(-0.95%)
Mar 08, 2010 29.95 30.09 29.44 29.50 7,074,219 -0.50(-1.67%)
Mar 05, 2010 29.73 30.34 29.71 30.00 9,862,342 +0.44(+1.49%)
Mar 04, 2010 29.61 29.97 29.36 29.56 9,177,074 -0.05(-0.17%)
Mar 03, 2010 29.01 29.98 28.86 29.61 11,902,793 +0.73(+2.53%)
Mar 02, 2010 29.07 29.23 28.81 28.88 10,499,416 +0.19(+0.66%)
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.