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, 2017 62.88 63.44 62.60 63.07 6,708,058 +0.36(+0.57%)
Jun 29, 2017 63.28 63.93 62.50 62.71 4,435,883 -0.54(-0.85%)
Jun 28, 2017 63.42 63.56 63.06 63.25 5,115,790 +0.16(+0.25%)
Jun 27, 2017 63.66 63.74 62.99 63.09 5,266,307 -0.48(-0.76%)
Jun 26, 2017 63.54 63.96 63.30 63.57 4,589,070 +0.10(+0.16%)
Jun 23, 2017 63.84 64.00 63.29 63.47 7,179,786 -0.36(-0.56%)
Jun 22, 2017 63.72 64.13 63.57 63.83 4,785,283 +0.15(+0.24%)
Jun 21, 2017 65.10 65.21 63.52 63.68 5,986,456 -1.42(-2.18%)
Jun 20, 2017 65.16 65.38 64.75 65.10 7,347,166 -0.12(-0.18%)
Jun 19, 2017 64.66 65.47 64.66 65.22 4,361,941 +0.83(+1.29%)
Jun 16, 2017 64.65 64.75 63.84 64.39 9,450,605 +0.29(+0.45%)
Jun 15, 2017 64.09 64.50 63.20 64.10 7,279,420 -0.43(-0.67%)
Jun 14, 2017 65.34 65.42 64.20 64.53 5,256,782 -0.73(-1.12%)
Jun 13, 2017 63.96 65.31 63.96 65.26 5,433,999 +1.25(+1.95%)
Jun 12, 2017 64.74 64.60 63.73 64.01 5,479,453 -0.73(-1.13%)
Jun 09, 2017 64.07 64.90 63.99 64.74 8,361,140 +0.77(+1.20%)
Jun 08, 2017 64.23 63.58 63.97 5,437,815 -0.01(-0.02%)
Jun 07, 2017 63.94 64.09 63.24 63.98 6,399,216 +0.25(+0.39%)
Jun 06, 2017 63.00 64.06 62.86 63.73 6,270,950 +0.52(+0.82%)
Jun 05, 2017 63.00 63.34 62.85 63.21 5,547,086 +0.16(+0.25%)
Jun 02, 2017 62.97 63.43 62.80 63.05 4,651,162 +0.29(+0.46%)
Jun 01, 2017 61.96 62.86 61.88 62.76 5,849,937 +0.80(+1.29%)
May 31, 2017 60.99 61.98 60.56 61.96 11,007,031 +1.07(+1.76%)
May 30, 2017 60.76 61.10 60.61 60.89 3,966,242 -0.17(-0.28%)
May 26, 2017 60.46 61.16 60.44 61.06 3,123,463 +0.41(+0.68%)
May 25, 2017 61.72 61.88 60.38 60.65 4,507,806 -0.80(-1.30%)
May 24, 2017 60.97 61.90 60.94 61.45 5,485,518 +0.67(+1.10%)
May 23, 2017 61.17 61.44 60.74 60.78 5,313,343 -0.20(-0.33%)
May 22, 2017 61.81 61.90 60.95 60.98 5,117,348 -0.31(-0.51%)
May 19, 2017 60.63 61.93 60.59 61.29 7,975,354 +0.71(+1.17%)
May 18, 2017 59.83 60.86 59.29 60.58 5,091,612 +0.38(+0.63%)
May 17, 2017 62.30 61.92 60.13 60.20 7,345,589 -2.10(-3.37%)
May 16, 2017 62.53 62.73 62.17 62.30 3,632,858 -0.10(-0.16%)
May 15, 2017 62.34 62.96 62.24 62.40 3,444,871 +0.36(+0.58%)
May 12, 2017 61.79 62.08 61.62 62.04 3,056,953 +0.18(+0.29%)
May 11, 2017 61.82 62.07 60.60 61.86 7,008,723 +0.15(+0.24%)
May 10, 2017 61.98 62.12 61.44 61.71 4,315,419 -0.12(-0.19%)
May 09, 2017 62.35 62.75 61.73 61.83 3,921,166 -0.54(-0.87%)
May 08, 2017 62.84 62.94 62.17 62.37 4,975,211 -0.72(-1.14%)
May 05, 2017 61.68 63.22 61.51 63.09 10,191,149 +1.67(+2.72%)
May 04, 2017 61.89 61.95 61.23 61.42 7,765,806 -0.29(-0.47%)
May 03, 2017 62.24 62.45 61.22 61.71 8,609,662 -0.81(-1.30%)
May 02, 2017 62.83 63.00 62.31 62.52 5,766,148 +0.00(+0.00%)
May 01, 2017 63.16 63.18 62.51 62.52 4,749,907 -0.28(-0.45%)
Apr 28, 2017 63.17 63.59 62.39 62.80 4,752,532 -0.39(-0.62%)
Apr 27, 2017 64.03 64.21 63.01 63.19 6,969,451 -1.14(-1.77%)
Apr 26, 2017 64.51 64.88 64.17 64.33 4,698,374 -0.48(-0.74%)
Apr 25, 2017 63.98 64.91 63.81 64.81 7,737,268 +1.99(+3.17%)
Apr 24, 2017 62.63 63.19 62.61 62.82 4,933,654 +0.66(+1.06%)
Apr 21, 2017 61.90 62.32 61.70 62.16 5,836,160 +0.22(+0.36%)
Apr 20, 2017 61.85 62.49 61.49 61.94 5,087,714 +0.39(+0.63%)
Apr 19, 2017 61.78 61.93 61.32 61.55 4,713,696 +0.07(+0.11%)
Apr 18, 2017 61.60 61.88 61.12 61.48 4,428,957 -0.25(-0.40%)
Apr 17, 2017 61.15 61.76 60.87 61.73 4,828,897 +0.67(+1.10%)
Apr 13, 2017 61.70 61.71 61.02 61.06 5,577,395 -0.86(-1.39%)
Apr 12, 2017 62.74 62.74 61.79 61.92 4,938,767 -0.57(-0.91%)
Apr 11, 2017 63.05 63.13 62.36 62.49 4,903,226 -0.78(-1.23%)
Apr 10, 2017 63.16 63.44 63.03 63.27 3,983,466 +0.08(+0.13%)
Apr 07, 2017 63.43 63.57 63.10 63.19 2,704,150 -0.42(-0.66%)
Apr 06, 2017 63.50 64.00 63.36 63.61 3,813,406 +0.09(+0.14%)
Apr 05, 2017 63.48 64.43 63.36 63.52 6,312,747 +0.32(+0.51%)
Apr 04, 2017 63.06 63.25 62.58 63.20 5,086,391 +0.14(+0.22%)
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.