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 (%)
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%)
Jun 01, 2010 26.46 26.80 25.60 25.60 63,613 -1.31(-4.87%)
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%)
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.