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 (%)
Aug 31, 2010 24.28 24.49 23.92 24.32 43,630 -0.03(-0.12%)
Aug 30, 2010 24.58 24.91 24.32 24.35 9,244,018 -0.37(-1.50%)
Aug 27, 2010 24.65 24.77 23.70 24.72 13,724,507 +0.94(+3.95%)
Aug 26, 2010 23.37 23.88 23.35 23.78 15,022,239 +0.66(+2.85%)
Aug 25, 2010 22.95 23.24 22.55 23.12 16,037,963 +0.00(+0.00%)
Aug 24, 2010 23.70 23.80 23.05 23.12 14,912 -0.92(-3.83%)
Aug 23, 2010 24.58 24.71 24.03 24.04 8,171,274 -0.39(-1.60%)
Aug 20, 2010 24.74 24.87 24.21 24.43 10,029,220 -0.48(-1.93%)
Aug 19, 2010 25.55 25.59 24.72 24.91 33,261 -0.81(-3.15%)
Aug 18, 2010 25.30 25.78 25.24 25.72 28,888 +0.22(+0.86%)
Aug 17, 2010 25.34 25.93 25.31 25.50 13,464 +0.32(+1.27%)
Aug 16, 2010 25.05 25.35 24.68 25.18 5,642,591 +0.02(+0.08%)
Aug 13, 2010 25.16 25.23 24.75 25.16 8,791,064 +0.18(+0.72%)
Aug 12, 2010 24.52 25.08 24.34 24.98 10,696,172 -0.20(-0.79%)
Aug 11, 2010 25.28 25.44 24.87 25.18 11,923,684 -0.49(-1.91%)
Aug 10, 2010 25.55 26.23 25.55 25.67 300 -0.33(-1.27%)
Aug 09, 2010 25.60 26.07 25.57 26.00 9,585,394 +0.56(+2.20%)
Aug 06, 2010 25.44 25.65 24.96 25.44 10,385,445 +0.18(+0.71%)
Aug 05, 2010 24.81 25.31 24.70 25.26 13,211,601 +0.47(+1.90%)
Aug 04, 2010 25.55 25.77 24.72 24.79 44,988 -0.71(-2.78%)
Aug 03, 2010 26.14 26.58 25.32 25.50 95,638 -2.83(-9.99%)
Aug 02, 2010 27.94 28.50 27.80 28.33 11,075,603 +1.00(+3.66%)
Jul 30, 2010 27.33 27.50 26.73 27.33 9,240,811 +0.06(+0.22%)
Jul 29, 2010 27.32 27.67 26.67 27.27 12,271 -0.08(-0.29%)
Jul 28, 2010 27.35 27.49 26.99 27.35 922 +0.00(+0.00%)
Jul 27, 2010 27.35 28.28 27.18 27.35 57,180 +0.10(+0.37%)
Jul 26, 2010 26.83 27.26 26.71 27.25 5,596,809 +0.32(+1.19%)
Jul 23, 2010 26.51 26.99 26.41 26.93 7,614,836 +0.29(+1.09%)
Jul 22, 2010 25.93 26.75 25.87 26.64 26,772 +1.12(+4.39%)
Jul 21, 2010 25.89 25.96 25.22 25.52 10,935,382 -0.06(-0.23%)
Jul 20, 2010 25.58 25.60 24.47 25.58 8,592,279 +0.45(+1.79%)
Jul 19, 2010 25.24 25.40 24.80 25.13 7,287,594 -0.04(-0.16%)
Jul 16, 2010 25.17 26.36 25.08 25.17 12,656,069 -1.15(-4.37%)
Jul 15, 2010 27.06 27.19 26.18 26.32 13,164,771 -0.68(-2.52%)
Jul 14, 2010 26.62 27.25 26.24 27.00 48,273 +0.29(+1.09%)
Jul 13, 2010 26.17 27.00 26.01 26.71 10,657,033 +0.96(+3.73%)
Jul 12, 2010 25.79 26.09 25.47 25.75 10,563,143 -0.20(-0.77%)
Jul 09, 2010 25.95 25.96 25.02 25.95 11,798,842 +0.96(+3.84%)
Jul 08, 2010 24.55 25.04 24.35 24.99 16,373 +0.70(+2.88%)
Jul 07, 2010 23.03 24.29 23.03 24.29 30,775 +1.23(+5.33%)
Jul 06, 2010 23.37 23.61 22.75 23.06 3,280 +0.09(+0.39%)
Jul 02, 2010 22.97 23.43 22.42 22.97 10,920,636 -0.29(-1.25%)
Jul 01, 2010 23.60 24.15 22.73 23.26 16,756,407 -0.51(-2.15%)
Jun 30, 2010 23.77 24.84 23.66 23.77 2,365 -0.39(-1.61%)
Jun 29, 2010 24.96 25.00 23.98 24.16 20,958 -1.17(-4.62%)
Jun 25, 2010 25.33 25.57 24.89 25.33 14,493,348 +0.04(+0.16%)
Jun 24, 2010 26.00 26.15 25.22 25.29 20,839 -1.00(-3.80%)
Jun 23, 2010 26.21 26.53 25.69 26.29 9,426,464 +0.05(+0.19%)
Jun 22, 2010 26.93 27.28 26.16 26.24 14,591 -0.72(-2.67%)
Jun 21, 2010 27.39 27.78 26.70 26.96 8,285,485 -0.04(-0.15%)
Jun 18, 2010 27.00 27.02 26.66 27.00 9,721,390 +0.34(+1.28%)
Jun 17, 2010 26.76 26.86 25.83 26.66 144 -0.06(-0.22%)
Jun 16, 2010 26.47 26.89 26.31 26.72 6,900,217 -0.07(-0.26%)
Jun 15, 2010 26.17 26.79 26.13 26.79 9,510,757 +0.89(+3.44%)
Jun 14, 2010 27.04 27.09 25.82 25.90 11,972,535 -0.82(-3.07%)
Jun 11, 2010 25.95 26.75 25.87 26.72 7,629,151 +0.33(+1.25%)
Jun 10, 2010 26.00 26.41 25.73 26.39 45,336 +0.95(+3.73%)
Jun 09, 2010 25.48 26.15 25.31 25.44 13,810,486 +0.29(+1.15%)
Jun 08, 2010 24.45 25.16 24.09 25.15 500 +0.71(+2.91%)
Jun 07, 2010 25.03 25.26 24.42 24.44 12,073,159 -0.40(-1.61%)
Jun 04, 2010 24.84 25.90 24.75 24.84 22,301,830 -1.24(-4.75%)
Jun 03, 2010 26.50 26.63 25.70 26.08 8,967,031 -0.38(-1.44%)
Jun 02, 2010 26.03 26.49 25.84 26.46 88,473 +0.86(+3.36%)
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.