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 31, 2009 21.65 21.72 21.08 21.17 15,588,525 -0.36(-1.67%)
Jul 30, 2009 20.75 22.43 20.75 21.53 35,210,544 +1.26(+6.22%)
Jul 29, 2009 20.25 20.56 19.90 20.27 21,374,034 +0.06(+0.30%)
Jul 28, 2009 19.88 20.35 19.78 20.21 15,060,696 +0.16(+0.80%)
Jul 27, 2009 20.18 20.25 19.87 20.05 9,954,546 -0.14(-0.69%)
Jul 24, 2009 19.62 20.23 19.51 20.19 17,385,256 +0.13(+0.65%)
Jul 23, 2009 18.93 20.23 18.93 20.06 22,215,554 +1.03(+5.41%)
Jul 22, 2009 17.98 19.15 17.88 19.03 19,777,188 +0.69(+3.76%)
Jul 21, 2009 18.29 18.64 17.75 18.34 17,812,960 +0.53(+2.98%)
Jul 20, 2009 17.31 17.88 17.25 17.81 16,650,929 +0.82(+4.83%)
Jul 17, 2009 16.37 17.11 16.30 16.99 14,003,218 +0.55(+3.35%)
Jul 16, 2009 16.50 16.70 16.22 16.44 14,340,444 -0.11(-0.66%)
Jul 15, 2009 15.55 16.62 15.55 16.55 15,982,191 +1.17(+7.61%)
Jul 14, 2009 15.34 15.50 15.02 15.38 6,852,276 +0.09(+0.59%)
Jul 13, 2009 14.83 15.34 14.81 15.29 11,942,321 +0.63(+4.30%)
Jul 10, 2009 14.55 14.84 14.22 14.66 9,204,107 -0.10(-0.68%)
Jul 09, 2009 14.86 15.02 14.70 14.76 12,332,944 +0.04(+0.27%)
Jul 08, 2009 14.80 15.08 14.53 14.72 10,923,724 -0.06(-0.41%)
Jul 07, 2009 15.22 15.22 14.73 14.78 10,727,128 -0.45(-2.95%)
Jul 06, 2009 14.97 15.29 14.54 15.23 13,119,322 +0.11(+0.73%)
Jul 02, 2009 15.74 15.74 15.12 15.12 9,104,418 -0.86(-5.38%)
Jul 01, 2009 16.25 16.31 15.96 15.98 7,198,608 -0.16(-0.99%)
Jun 30, 2009 16.17 16.37 15.93 16.14 11,420,736 +0.07(+0.44%)
Jun 29, 2009 16.04 16.26 15.67 16.07 13,264,223 +0.02(+0.12%)
Jun 26, 2009 15.50 16.08 15.44 16.05 12,481,191 +0.17(+1.07%)
Jun 25, 2009 15.42 15.90 15.36 15.88 10,594,569 +0.39(+2.52%)
Jun 24, 2009 15.62 15.72 15.26 15.49 16,922,832 +0.23(+1.51%)
Jun 23, 2009 14.85 15.39 14.77 15.26 15,341,147 +0.09(+0.59%)
Jun 22, 2009 16.00 16.10 15.11 15.17 18,801,536 -1.14(-6.99%)
Jun 19, 2009 16.40 16.64 16.11 16.31 16,665,689 +0.16(+0.99%)
Jun 18, 2009 16.01 16.47 15.79 16.15 13,263,393 +0.02(+0.12%)
Jun 17, 2009 16.02 16.43 15.53 16.13 18,294,492 +0.05(+0.31%)
Jun 16, 2009 16.68 16.84 16.00 16.08 14,851,293 -0.60(-3.60%)
Jun 15, 2009 17.11 17.12 16.51 16.68 12,505,885 -0.66(-3.81%)
Jun 12, 2009 17.32 17.50 17.05 17.34 9,925,352 -0.09(-0.52%)
Jun 11, 2009 17.58 17.89 17.36 17.43 14,248,332 -0.13(-0.74%)
Jun 10, 2009 18.10 18.11 16.95 17.56 19,419,020 -0.31(-1.73%)
Jun 09, 2009 17.11 18.05 17.10 17.87 18,260,374 +0.92(+5.43%)
Jun 08, 2009 17.04 17.12 16.80 16.95 19,543,900 -0.61(-3.47%)
Jun 05, 2009 18.31 18.37 17.45 17.56 15,762,351 -0.41(-2.28%)
Jun 04, 2009 17.94 18.32 17.69 17.97 17,117,092 +0.29(+1.64%)
Jun 03, 2009 18.44 18.50 17.49 17.68 22,848,684 -1.05(-5.61%)
Jun 02, 2009 17.40 18.94 17.40 18.73 32,728,228 +1.63(+9.53%)
Jun 01, 2009 18.10 18.10 17.10 17.10 24,046,962 -0.58(-3.28%)
May 29, 2009 16.96 17.68 16.91 17.68 23,463,504 +0.81(+4.80%)
May 28, 2009 17.00 17.32 16.68 16.87 16,317,065 -0.05(-0.30%)
May 27, 2009 17.04 17.48 16.73 16.92 19,250,652 -0.02(-0.12%)
May 26, 2009 16.98 17.10 16.42 16.94 26,520,252 -0.34(-1.97%)
May 22, 2009 17.20 17.59 16.68 17.28 14,450,496 +0.21(+1.23%)
May 21, 2009 17.15 17.44 16.83 17.07 18,676,816 -0.69(-3.89%)
May 20, 2009 18.10 18.99 17.64 17.76 22,379,324 -0.12(-0.67%)
May 19, 2009 17.65 18.00 17.51 17.88 14,508,466 +0.23(+1.30%)
May 18, 2009 16.72 17.67 16.57 17.65 17,028,992 +1.18(+7.16%)
May 15, 2009 16.60 17.23 16.18 16.47 17,712,094 -0.05(-0.30%)
May 14, 2009 15.35 16.68 15.35 16.52 18,771,854 +0.94(+6.03%)
May 13, 2009 16.59 16.65 15.18 15.58 33,892,312 -1.46(-8.57%)
May 12, 2009 17.60 17.75 16.76 17.04 41,666,380 -0.59(-3.35%)
May 11, 2009 17.12 17.71 16.90 17.63 32,721,940 +0.13(+0.74%)
May 08, 2009 16.00 17.50 15.85 17.50 42,697,300 +2.17(+14.16%)
May 07, 2009 15.06 15.75 14.76 15.33 125,054,168 +0.14(+0.92%)
May 06, 2009 15.75 16.00 14.00 15.19 41,892,844 -1.14(-6.98%)
May 05, 2009 16.10 16.56 16.04 16.33 14,461,665 -0.06(-0.37%)
May 04, 2009 15.83 16.53 15.83 16.39 17,408,282 +0.69(+4.39%)
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.