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 (%)
Nov 30, 2009 27.64 28.00 27.25 27.78 9,896,729 +0.22(+0.80%)
Nov 27, 2009 27.29 28.10 27.05 27.56 4,698,572 -0.96(-3.37%)
Nov 25, 2009 28.03 28.60 27.85 28.52 6,398,501 +0.54(+1.93%)
Nov 24, 2009 27.72 28.20 27.41 27.98 8,337,211 +0.01(+0.04%)
Nov 23, 2009 28.28 28.76 27.78 27.97 9,387,972 +0.04(+0.14%)
Nov 20, 2009 27.83 28.36 27.72 27.93 9,346,629 -0.15(-0.53%)
Nov 19, 2009 28.60 28.73 27.58 28.08 11,487,647 -0.78(-2.70%)
Nov 18, 2009 29.33 29.50 28.70 28.86 8,684,025 -0.56(-1.90%)
Nov 17, 2009 28.72 29.50 28.58 29.42 10,372,235 +0.55(+1.91%)
Nov 16, 2009 28.71 29.00 28.42 28.87 10,002,691 +0.40(+1.40%)
Nov 13, 2009 28.76 29.04 28.16 28.47 13,715,769 -0.13(-0.45%)
Nov 12, 2009 28.20 28.88 27.90 28.60 23,206,124 +1.89(+7.08%)
Nov 11, 2009 26.18 26.86 26.06 26.71 10,936,446 +0.75(+2.89%)
Nov 10, 2009 25.62 26.09 25.50 25.96 8,964,173 +0.05(+0.19%)
Nov 09, 2009 25.07 25.93 24.94 25.91 10,587,093 +1.11(+4.48%)
Nov 06, 2009 24.57 25.08 24.40 24.80 10,584,777 -0.10(-0.40%)
Nov 05, 2009 24.04 24.92 23.90 24.90 10,026,191 +1.23(+5.20%)
Nov 04, 2009 24.03 24.38 23.40 23.67 11,874,084 -0.20(-0.84%)
Nov 03, 2009 23.28 24.01 23.14 23.87 9,313,829 +0.05(+0.21%)
Nov 02, 2009 23.75 24.38 23.22 23.82 12,187,866 +0.34(+1.45%)
Oct 30, 2009 25.10 25.23 23.42 23.48 17,341,332 -1.77(-7.01%)
Oct 29, 2009 24.75 25.52 24.50 25.25 11,908,514 +0.95(+3.91%)
Oct 28, 2009 24.76 24.96 23.85 24.30 13,401,809 -0.55(-2.21%)
Oct 27, 2009 24.87 25.41 24.70 24.85 9,728,358 -0.04(-0.16%)
Oct 26, 2009 25.21 26.15 24.58 24.89 11,378,179 -0.26(-1.03%)
Oct 23, 2009 25.68 25.79 25.11 25.15 11,191,672 -1.31(-4.95%)
Oct 22, 2009 25.47 26.59 24.29 26.46 20,617,848 +0.96(+3.76%)
Oct 21, 2009 26.38 27.05 25.08 25.50 24,722,724 -1.32(-4.92%)
Oct 20, 2009 26.52 26.96 26.49 26.82 11,214,351 -0.21(-0.78%)
Oct 19, 2009 26.46 27.10 26.30 27.03 8,460,979 +0.64(+2.43%)
Oct 16, 2009 26.72 26.86 26.22 26.39 8,500,368 -0.61(-2.26%)
Oct 15, 2009 26.73 27.08 26.35 27.00 9,785,437 +0.33(+1.24%)
Oct 14, 2009 26.49 27.27 26.46 26.67 16,148,966 +0.74(+2.85%)
Oct 13, 2009 25.92 26.14 25.59 25.93 10,334,521 -0.13(-0.50%)
Oct 12, 2009 26.27 26.33 25.90 26.06 10,152,761 -0.09(-0.34%)
Oct 09, 2009 25.70 26.45 25.67 26.15 12,164,328 +0.25(+0.97%)
Oct 08, 2009 25.38 26.00 25.15 25.90 15,637,729 +0.85(+3.39%)
Oct 07, 2009 24.89 25.11 24.65 25.05 8,434,137 +0.09(+0.36%)
Oct 06, 2009 25.21 25.32 24.36 24.96 17,383,220 +0.09(+0.36%)
Oct 05, 2009 23.86 24.99 23.75 24.87 13,815,229 +1.24(+5.25%)
Oct 02, 2009 23.78 24.31 23.25 23.63 16,411,609 -0.80(-3.27%)
Oct 01, 2009 25.78 25.96 24.36 24.43 14,726,059 -1.64(-6.29%)
Sep 30, 2009 26.34 26.68 25.54 26.07 14,363,890 -0.28(-1.06%)
Sep 29, 2009 26.39 27.00 25.94 26.35 12,977,655 +0.12(+0.46%)
Sep 28, 2009 25.24 26.40 25.21 26.23 8,564,195 +0.93(+3.68%)
Sep 25, 2009 25.63 25.95 25.11 25.30 9,719,121 -0.52(-2.01%)
Sep 24, 2009 26.32 26.54 25.45 25.82 12,552,689 -0.45(-1.71%)
Sep 23, 2009 26.89 27.24 26.21 26.27 9,848,703 -0.68(-2.52%)
Sep 22, 2009 26.38 27.00 26.36 26.95 12,643,193 +0.95(+3.65%)
Sep 21, 2009 26.24 26.50 25.65 26.00 10,418,810 -0.75(-2.80%)
Sep 18, 2009 26.41 26.77 26.24 26.75 15,393,092 +0.42(+1.60%)
Sep 17, 2009 26.04 26.79 25.73 26.33 14,846,377 -0.18(-0.69%)
Sep 16, 2009 26.13 26.59 25.85 26.51 19,664,970 +0.68(+2.64%)
Sep 15, 2009 25.21 26.17 25.01 25.83 20,961,246 +0.62(+2.46%)
Sep 14, 2009 23.37 25.41 23.26 25.21 25,718,250 +1.62(+6.87%)
Sep 11, 2009 23.52 23.75 22.91 23.59 13,192,781 +0.10(+0.43%)
Sep 10, 2009 22.91 23.65 22.54 23.49 15,270,642 +0.57(+2.49%)
Sep 09, 2009 21.93 23.00 21.84 22.92 18,789,764 +1.03(+4.71%)
Sep 08, 2009 21.80 22.06 21.40 21.89 14,575,919 +0.58(+2.72%)
Sep 04, 2009 20.19 21.41 20.00 21.31 21,959,404 +1.15(+5.70%)
Sep 03, 2009 20.39 20.39 19.82 20.16 11,519,084 +0.11(+0.55%)
Sep 02, 2009 20.22 20.36 19.75 20.05 9,332,394 -0.23(-1.13%)
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.