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 29, 2016 48.63 49.74 48.51 48.61 8,720,533 -0.13(-0.27%)
Feb 26, 2016 48.46 49.06 48.32 48.74 5,646,252 +0.64(+1.33%)
Feb 25, 2016 47.34 48.10 46.96 48.10 5,370,357 +0.91(+1.93%)
Feb 24, 2016 46.40 47.23 46.18 47.19 6,192,943 +0.21(+0.45%)
Feb 23, 2016 47.60 47.60 46.61 46.98 6,331,031 -0.91(-1.90%)
Feb 22, 2016 47.57 48.34 47.51 47.89 7,760,239 +0.81(+1.72%)
Feb 19, 2016 47.41 47.46 46.99 47.08 5,289,114 -0.49(-1.03%)
Feb 18, 2016 47.92 48.03 47.41 47.57 5,346,425 -0.42(-0.88%)
Feb 17, 2016 47.10 48.12 46.95 47.99 10,449,331 +1.16(+2.48%)
Feb 16, 2016 46.19 46.88 45.99 46.83 6,566,546 +0.82(+1.78%)
Feb 12, 2016 45.28 46.01 46.01 46.01 7,185,400 +1.21(+2.70%)
Feb 11, 2016 45.16 45.81 44.40 44.80 10,767,455 -1.36(-2.95%)
Feb 10, 2016 46.76 47.19 45.98 46.16 10,233,774 -0.44(-0.94%)
Feb 09, 2016 45.71 47.20 45.71 46.60 8,200,569 +0.37(+0.80%)
Feb 08, 2016 46.46 46.94 45.20 46.23 13,511,165 -0.46(-0.99%)
Feb 05, 2016 47.48 47.50 46.41 46.69 8,030,623 -0.70(-1.48%)
Feb 04, 2016 46.93 47.64 46.73 47.39 13,177,073 +0.65(+1.39%)
Feb 03, 2016 45.73 47.05 45.70 46.74 16,749,833 +1.71(+3.80%)
Feb 02, 2016 44.14 45.18 42.82 45.03 16,410,311 +2.45(+5.75%)
Feb 01, 2016 41.58 42.77 41.22 42.58 8,715,709 +0.58(+1.38%)
Jan 29, 2016 41.83 42.00 40.69 42.00 13,439,947 +0.45(+1.08%)
Jan 28, 2016 42.00 42.14 40.70 41.55 7,850,631 +0.14(+0.34%)
Jan 27, 2016 42.59 43.03 41.39 41.41 7,858,649 -1.05(-2.47%)
Jan 26, 2016 42.35 42.76 41.41 42.46 6,991,646 +0.28(+0.66%)
Jan 25, 2016 42.85 43.28 42.09 42.18 7,306,275 -1.04(-2.41%)
Jan 22, 2016 43.07 44.14 42.41 43.22 9,872,185 +1.22(+2.90%)
Jan 21, 2016 41.35 42.14 40.76 42.00 9,418,559 +0.68(+1.65%)
Jan 20, 2016 41.58 41.74 40.26 41.32 14,887,819 -0.75(-1.78%)
Jan 19, 2016 43.48 43.57 41.65 42.07 10,539,802 -0.89(-2.07%)
Jan 15, 2016 42.86 42.96 42.96 42.96 9,958,800 -1.28(-2.89%)
Jan 14, 2016 43.66 44.70 43.04 44.24 14,201,696 +0.61(+1.40%)
Jan 13, 2016 45.22 45.26 43.53 43.63 9,175,496 -1.16(-2.59%)
Jan 12, 2016 45.95 45.96 44.57 44.79 9,806,995 -0.61(-1.34%)
Jan 11, 2016 46.36 46.51 44.80 45.40 10,179,385 -0.88(-1.90%)
Jan 08, 2016 47.06 47.60 46.15 46.28 9,714,010 -0.36(-0.77%)
Jan 07, 2016 47.59 47.97 46.23 46.64 12,242,653 -1.82(-3.76%)
Jan 06, 2016 48.98 48.99 48.15 48.46 12,779,003 -1.09(-2.20%)
Jan 05, 2016 50.18 50.18 49.09 49.55 8,726,008 -0.38(-0.76%)
Jan 04, 2016 50.27 50.46 49.39 49.93 12,240,132 -1.55(-3.01%)
Dec 31, 2015 51.61 51.48 51.48 51.48 4,665,800 -0.18(-0.35%)
Dec 30, 2015 52.45 52.56 51.33 51.66 9,719,782 -1.13(-2.14%)
Dec 29, 2015 51.72 53.03 51.72 52.79 5,773,506 +0.56(+1.07%)
Dec 28, 2015 52.07 52.28 51.74 52.23 6,816,054 -0.08(-0.15%)
Dec 24, 2015 52.66 52.31 52.31 52.31 3,170,300 -0.22(-0.42%)
Dec 23, 2015 52.03 52.65 51.66 52.53 6,560,582 +1.03(+2.00%)
Dec 22, 2015 51.27 52.09 50.97 51.50 9,734,174 +0.53(+1.04%)
Dec 21, 2015 49.91 50.97 49.40 50.97 19,461,546 +1.34(+2.70%)
Dec 18, 2015 50.25 50.54 49.49 49.63 19,351,192 -0.62(-1.23%)
Dec 17, 2015 50.89 51.36 50.19 50.25 12,863,120 -0.47(-0.93%)
Dec 16, 2015 50.98 51.02 49.01 50.72 20,474,284 +0.15(+0.30%)
Dec 15, 2015 51.75 52.01 50.42 50.57 13,995,631 -0.72(-1.40%)
Dec 14, 2015 52.44 52.85 50.64 51.29 22,242,136 -2.08(-3.90%)
Dec 11, 2015 52.38 53.91 51.76 53.37 28,476,420 -1.54(-2.80%)
Dec 10, 2015 56.28 56.58 54.34 54.91 26,738,864 -2.06(-3.62%)
Dec 09, 2015 55.71 57.10 55.16 56.97 63,197,424 +6.07(+11.93%)
Dec 08, 2015 51.19 51.92 50.22 50.90 9,913,635 -1.13(-2.17%)
Dec 07, 2015 53.00 53.00 51.65 52.03 7,593,361 -1.28(-2.40%)
Dec 04, 2015 51.95 53.44 51.84 53.31 10,230,151 +1.45(+2.80%)
Dec 03, 2015 52.53 52.85 51.54 51.86 6,405,494 -0.43(-0.82%)
Dec 02, 2015 53.02 53.52 51.96 52.29 8,747,396 -1.13(-2.12%)
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.