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 (%)
Feb 26, 2010 28.38 28.75 28.19 28.31 7,804,450 -0.01(-0.04%)
Feb 25, 2010 28.22 28.43 27.88 28.32 11,377,766 -0.68(-2.34%)
Feb 24, 2010 29.02 29.25 28.64 29.00 9,051,367 +0.12(+0.42%)
Feb 23, 2010 29.17 29.40 28.60 28.88 8,599,799 -0.48(-1.63%)
Feb 22, 2010 29.40 29.61 29.01 29.36 7,109,885 +0.13(+0.44%)
Feb 19, 2010 29.31 29.60 29.00 29.23 10,173,433 -0.31(-1.05%)
Feb 18, 2010 28.74 29.62 28.63 29.54 10,282,138 +0.80(+2.78%)
Feb 17, 2010 28.48 28.93 28.32 28.74 8,590,334 +0.26(+0.91%)
Feb 16, 2010 28.03 28.50 27.86 28.48 8,626,196 +0.69(+2.48%)
Feb 12, 2010 27.39 27.79 27.79 27.79 10,010,700 -0.07(-0.25%)
Feb 11, 2010 27.44 27.97 27.04 27.86 9,388,420 +0.35(+1.27%)
Feb 10, 2010 27.56 27.82 27.08 27.51 11,265,066 -0.28(-1.01%)
Feb 09, 2010 26.54 28.00 26.41 27.79 20,333,808 +1.27(+4.79%)
Feb 08, 2010 26.52 26.92 25.86 26.52 14,965,353 +0.00(+0.00%)
Feb 05, 2010 26.41 27.00 25.57 26.52 21,873,372 -0.09(-0.34%)
Feb 04, 2010 27.15 27.33 26.43 26.61 14,738,072 -0.97(-3.52%)
Feb 03, 2010 27.70 28.08 27.07 27.58 13,547,298 +0.01(+0.04%)
Feb 02, 2010 27.91 28.38 26.74 27.57 28,000,296 -0.70(-2.46%)
Feb 01, 2010 27.52 28.66 27.40 28.27 13,699,030 +1.18(+4.34%)
Jan 29, 2010 27.70 28.42 27.09 27.09 12,690,841 -0.28(-1.02%)
Jan 28, 2010 28.41 28.46 27.04 27.37 9,467,908 -0.87(-3.08%)
Jan 27, 2010 28.12 28.30 27.51 28.24 9,847,217 +0.15(+0.53%)
Jan 26, 2010 28.11 28.75 27.90 28.09 7,584,894 -0.32(-1.13%)
Jan 25, 2010 28.19 28.67 28.10 28.41 8,222,942 +0.65(+2.34%)
Jan 22, 2010 28.48 28.91 27.74 27.76 11,324,693 -0.91(-3.17%)
Jan 21, 2010 30.27 30.40 28.63 28.67 14,135,637 -1.69(-5.57%)
Jan 20, 2010 30.56 30.57 29.81 30.36 8,537,378 -0.32(-1.04%)
Jan 19, 2010 29.72 30.71 29.72 30.68 6,083,337 +0.69(+2.30%)
Jan 15, 2010 30.54 29.99 29.99 29.99 9,642,600 -0.54(-1.77%)
Jan 14, 2010 30.54 30.84 30.34 30.53 5,313,967 -0.22(-0.72%)
Jan 13, 2010 30.83 31.17 30.14 30.75 6,282,340 -0.11(-0.36%)
Jan 12, 2010 30.40 31.09 30.19 30.86 10,274,791 +0.10(+0.33%)
Jan 11, 2010 31.64 31.64 30.48 30.76 10,254,840 -0.39(-1.25%)
Jan 08, 2010 30.76 31.34 30.40 31.15 7,732,485 +0.11(+0.35%)
Jan 07, 2010 31.01 31.30 30.67 31.04 10,333,458 +0.02(+0.06%)
Jan 06, 2010 30.98 31.66 30.78 31.02 21,969,724 +0.54(+1.77%)
Jan 05, 2010 29.00 30.53 29.00 30.48 18,783,744 +1.30(+4.46%)
Jan 04, 2010 28.20 29.19 27.80 29.18 16,932,960 +1.55(+5.61%)
Dec 31, 2009 28.33 27.63 27.63 27.63 4,213,900 -0.66(-2.33%)
Dec 30, 2009 28.22 28.56 28.14 28.29 4,772,589 -0.35(-1.22%)
Dec 29, 2009 28.59 28.88 28.33 28.64 7,118,878 +0.13(+0.46%)
Dec 28, 2009 28.10 28.54 28.10 28.51 7,998,526 +0.50(+1.79%)
Dec 24, 2009 27.85 28.45 27.81 28.01 2,967,566 +0.16(+0.57%)
Dec 23, 2009 27.06 27.88 26.95 27.85 8,179,229 +0.87(+3.22%)
Dec 22, 2009 26.90 26.99 26.66 26.98 6,683,933 +0.12(+0.45%)
Dec 21, 2009 26.58 26.96 26.44 26.86 8,608,039 +0.64(+2.44%)
Dec 18, 2009 26.66 26.70 26.11 26.22 13,046,091 -0.26(-0.98%)
Dec 17, 2009 26.99 27.09 26.48 26.48 8,134,516 -0.92(-3.36%)
Dec 16, 2009 26.96 27.61 26.90 27.40 7,522,437 +0.63(+2.35%)
Dec 15, 2009 27.31 27.41 26.55 26.77 7,415,230 -0.72(-2.62%)
Dec 14, 2009 27.14 27.55 27.13 27.49 9,017,793 +0.84(+3.15%)
Dec 11, 2009 26.86 27.02 26.07 26.65 13,547,278 -0.02(-0.07%)
Dec 10, 2009 27.72 27.72 26.50 26.67 13,059,543 -0.71(-2.59%)
Dec 09, 2009 27.71 27.71 26.94 27.38 8,556,031 -0.16(-0.58%)
Dec 08, 2009 27.75 27.95 27.35 27.54 8,394,908 -0.48(-1.71%)
Dec 07, 2009 27.88 28.47 27.62 28.02 9,302,111 +0.54(+1.97%)
Dec 04, 2009 28.36 28.65 27.17 27.48 10,563,662 -0.16(-0.58%)
Dec 03, 2009 28.50 28.56 27.59 27.64 6,938,392 -0.85(-2.98%)
Dec 02, 2009 28.21 28.65 28.05 28.49 6,905,436 +0.41(+1.46%)
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.