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 28, 2014 48.27 49.23 48.27 48.71 10,238,659 +0.20(+0.41%)
Feb 27, 2014 47.78 48.52 47.70 48.51 10,130,488 +0.68(+1.42%)
Feb 26, 2014 47.24 48.34 47.20 47.83 9,104,516 +0.61(+1.29%)
Feb 25, 2014 47.04 47.57 46.84 47.22 6,627,784 +0.27(+0.58%)
Feb 24, 2014 46.82 47.34 46.82 46.95 8,379,380 -0.01(-0.02%)
Feb 21, 2014 47.31 47.59 46.95 46.96 8,755,711 -0.18(-0.38%)
Feb 20, 2014 46.51 47.24 46.51 47.14 11,119,323 +0.70(+1.51%)
Feb 19, 2014 46.71 47.07 46.38 46.44 8,260,582 -0.34(-0.73%)
Feb 18, 2014 46.49 47.00 46.01 46.78 7,918,335 +0.07(+0.15%)
Feb 14, 2014 46.16 46.71 46.71 46.71 5,116,600 +0.41(+0.89%)
Feb 13, 2014 45.83 46.63 45.70 46.30 5,892,477 -0.07(-0.15%)
Feb 12, 2014 46.24 46.84 45.88 46.37 12,079,506 -0.47(-1.00%)
Feb 11, 2014 45.77 47.32 45.77 46.84 13,457,201 +1.00(+2.18%)
Feb 10, 2014 45.30 45.94 45.26 45.84 9,338,883 +0.24(+0.53%)
Feb 07, 2014 45.94 45.96 45.13 45.60 9,215,835 +0.01(+0.02%)
Feb 06, 2014 44.93 45.78 44.93 45.59 11,201,155 +0.74(+1.65%)
Feb 05, 2014 44.59 44.95 44.00 44.85 9,260,463 -0.11(-0.24%)
Feb 04, 2014 45.19 45.50 44.72 44.96 8,146,999 +0.27(+0.60%)
Feb 03, 2014 45.42 45.65 44.62 44.69 13,233,878 -0.82(-1.80%)
Jan 31, 2014 44.34 46.14 44.26 45.51 12,705,142 +0.20(+0.44%)
Jan 30, 2014 45.24 45.75 44.89 45.31 21,709,926 +0.58(+1.30%)
Jan 29, 2014 45.32 45.66 44.28 44.73 30,918,952 +1.67(+3.88%)
Jan 28, 2014 43.20 43.29 42.82 43.06 10,083,959 -0.04(-0.09%)
Jan 27, 2014 43.51 43.82 42.54 43.10 15,114,363 -0.31(-0.71%)
Jan 24, 2014 44.22 44.31 43.30 43.41 13,530,798 -1.31(-2.93%)
Jan 23, 2014 45.20 45.75 43.98 44.72 20,052,888 -0.96(-2.10%)
Jan 22, 2014 46.16 46.84 45.53 45.68 20,033,508 -0.25(-0.54%)
Jan 21, 2014 43.07 46.70 44.98 45.93 35,483,644 +2.86(+6.64%)
Jan 17, 2014 43.02 43.07 43.07 43.07 12,767,100 -0.02(-0.05%)
Jan 16, 2014 42.88 43.17 42.82 43.09 13,246,667 +0.04(+0.09%)
Jan 15, 2014 42.65 43.26 42.65 43.05 12,243,129 +0.40(+0.94%)
Jan 14, 2014 42.01 42.82 41.99 42.65 9,334,678 +0.76(+1.81%)
Jan 13, 2014 42.47 42.76 41.82 41.89 6,486,566 -0.82(-1.92%)
Jan 10, 2014 42.52 42.95 42.47 42.71 5,732,398 +0.11(+0.26%)
Jan 09, 2014 43.35 43.62 42.58 42.60 10,495,297 -0.56(-1.30%)
Jan 08, 2014 43.11 43.35 42.83 43.16 7,591,939 +0.05(+0.12%)
Jan 07, 2014 43.76 43.79 42.77 43.11 9,947,257 -0.48(-1.10%)
Jan 06, 2014 43.80 44.00 43.28 43.59 7,372,872 -0.08(-0.18%)
Jan 03, 2014 44.03 44.18 43.62 43.67 5,593,471 -0.20(-0.46%)
Jan 02, 2014 44.20 44.38 43.76 43.87 6,490,894 -0.53(-1.19%)
Dec 31, 2013 44.63 44.40 44.40 44.40 7,920,600 -0.20(-0.45%)
Dec 30, 2013 44.40 44.70 44.31 44.60 5,961,926 +0.00(+0.00%)
Dec 27, 2013 44.50 44.81 44.43 44.60 6,081,291 -0.26(-0.58%)
Dec 26, 2013 44.58 44.99 44.34 44.86 6,526,022 +0.44(+0.99%)
Dec 24, 2013 44.00 44.44 43.94 44.42 2,765,318 +0.54(+1.23%)
Dec 23, 2013 44.04 44.49 43.87 43.88 6,182,085 +0.10(+0.23%)
Dec 20, 2013 43.99 44.32 43.61 43.78 11,724,942 -0.12(-0.27%)
Dec 19, 2013 43.15 44.57 43.06 43.90 13,246,641 +0.39(+0.90%)
Dec 18, 2013 42.29 43.56 42.25 43.51 15,445,643 +1.31(+3.10%)
Dec 17, 2013 41.60 42.30 41.58 42.20 14,160,648 +0.60(+1.44%)
Dec 16, 2013 41.62 41.97 41.27 41.60 10,917,691 +0.08(+0.19%)
Dec 13, 2013 40.95 41.68 40.68 41.52 13,448,165 +0.76(+1.86%)
Dec 12, 2013 40.95 40.98 40.26 40.76 7,007,061 -0.29(-0.71%)
Dec 11, 2013 41.87 41.95 40.95 41.05 11,604,143 -0.73(-1.75%)
Dec 10, 2013 40.61 42.00 40.52 41.78 15,392,870 +0.98(+2.40%)
Dec 09, 2013 39.27 40.81 39.27 40.80 13,949,297 +1.53(+3.90%)
Dec 06, 2013 39.11 39.45 38.99 39.27 5,973,966 +0.66(+1.71%)
Dec 05, 2013 38.83 39.01 38.42 38.61 5,275,049 -0.28(-0.72%)
Dec 04, 2013 38.58 39.23 38.58 38.89 9,831,140 +0.17(+0.44%)
Dec 03, 2013 39.81 39.87 38.46 38.72 10,870,079 -1.26(-3.15%)
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.