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 (%)
Aug 31, 2017 66.65 66.65 66.65 0 +1.75(+2.70%)
Aug 30, 2017 63.85 64.98 63.74 64.90 4,320,993 +0.68(+1.06%)
Aug 29, 2017 64.36 64.42 64.04 64.22 3,168,088 -0.45(-0.70%)
Aug 28, 2017 64.72 64.82 64.28 64.67 4,408,139 +0.13(+0.20%)
Aug 25, 2017 64.59 64.74 64.27 64.54 2,676,460 +0.19(+0.30%)
Aug 24, 2017 64.59 64.82 64.31 64.35 2,952,938 -0.23(-0.36%)
Aug 23, 2017 64.50 65.17 64.50 64.58 4,814,419 -0.20(-0.31%)
Aug 22, 2017 64.12 64.95 64.03 64.78 5,827,738 +0.92(+1.44%)
Aug 21, 2017 63.98 63.17 63.86 5,171,771 +0.46(+0.73%)
Aug 18, 2017 62.92 63.59 62.83 63.40 5,432,018 +0.22(+0.35%)
Aug 17, 2017 63.60 63.95 63.16 63.18 5,987,927 -0.76(-1.19%)
Aug 16, 2017 63.79 64.02 63.57 63.94 5,153,651 +0.27(+0.42%)
Aug 15, 2017 63.62 63.73 63.20 63.67 3,722,422 +0.26(+0.41%)
Aug 14, 2017 63.53 63.90 63.24 63.41 3,168,883 +0.15(+0.24%)
Aug 11, 2017 63.04 63.46 63.03 63.26 4,990,267 +0.15(+0.24%)
Aug 10, 2017 63.26 63.40 62.52 63.11 5,253,387 -0.39(-0.61%)
Aug 09, 2017 63.27 63.65 63.15 63.50 3,234,369 +0.09(+0.14%)
Aug 08, 2017 63.80 64.01 63.16 63.41 4,199,449 -0.47(-0.74%)
Aug 07, 2017 64.15 64.21 63.61 63.88 3,888,904 -0.23(-0.36%)
Aug 04, 2017 63.55 64.16 63.52 64.11 4,015,865 +0.68(+1.07%)
Aug 03, 2017 64.31 64.53 63.23 63.43 6,185,131 -0.87(-1.35%)
Aug 02, 2017 64.33 64.51 63.91 64.30 3,462,366 -0.39(-0.60%)
Aug 01, 2017 64.46 64.80 64.08 64.69 5,200,168 +0.45(+0.70%)
Jul 31, 2017 65.97 66.00 64.21 64.24 7,076,593 -1.44(-2.19%)
Jul 28, 2017 66.64 66.90 65.22 65.68 3,841,299 -0.42(-0.64%)
Jul 27, 2017 66.73 67.24 65.67 66.10 5,817,714 -0.32(-0.48%)
Jul 26, 2017 66.73 66.81 65.98 66.42 4,906,085 -0.43(-0.64%)
Jul 25, 2017 67.08 67.50 66.63 66.85 5,089,816 +0.63(+0.95%)
Jul 24, 2017 66.08 66.62 65.87 66.22 3,525,402 +0.08(+0.12%)
Jul 21, 2017 66.30 66.54 66.06 66.14 3,069,992 -0.25(-0.38%)
Jul 20, 2017 66.77 66.85 66.25 66.39 4,347,807 -0.38(-0.57%)
Jul 19, 2017 65.93 66.79 65.85 66.77 3,174,805 +1.02(+1.55%)
Jul 18, 2017 65.98 66.14 65.59 65.75 2,436,174 -0.37(-0.56%)
Jul 17, 2017 66.25 66.46 65.87 66.12 2,917,831 -0.12(-0.18%)
Jul 14, 2017 65.74 66.42 65.53 66.24 3,141,697 +0.63(+0.96%)
Jul 13, 2017 66.27 66.48 65.45 65.61 4,848,703 -0.67(-1.01%)
Jul 12, 2017 64.91 66.41 64.72 66.28 6,834,900 +1.73(+2.68%)
Jul 11, 2017 64.58 64.61 63.91 64.55 3,297,940 +0.03(+0.05%)
Jul 10, 2017 63.89 64.84 63.54 64.52 3,595,947 +0.63(+0.99%)
Jul 07, 2017 63.61 63.98 63.26 63.89 3,295,464 +0.33(+0.52%)
Jul 06, 2017 63.28 63.95 62.84 63.56 3,368,502 +0.14(+0.22%)
Jul 05, 2017 64.00 64.10 63.04 63.42 3,851,986 -0.52(-0.81%)
Jul 03, 2017 63.42 64.24 63.31 63.94 3,014,103 +0.87(+1.38%)
Jun 30, 2017 62.88 63.44 62.60 63.07 6,708,058 +0.36(+0.57%)
Jun 29, 2017 63.28 63.93 62.50 62.71 4,435,883 -0.54(-0.85%)
Jun 28, 2017 63.42 63.56 63.06 63.25 5,115,790 +0.16(+0.25%)
Jun 27, 2017 63.66 63.74 62.99 63.09 5,266,307 -0.48(-0.76%)
Jun 26, 2017 63.54 63.96 63.30 63.57 4,589,070 +0.10(+0.16%)
Jun 23, 2017 63.84 64.00 63.29 63.47 7,179,786 -0.36(-0.56%)
Jun 22, 2017 63.72 64.13 63.57 63.83 4,785,283 +0.15(+0.24%)
Jun 21, 2017 65.10 65.21 63.52 63.68 5,986,456 -1.42(-2.18%)
Jun 20, 2017 65.16 65.38 64.75 65.10 7,347,166 -0.12(-0.18%)
Jun 19, 2017 64.66 65.47 64.66 65.22 4,361,941 +0.83(+1.29%)
Jun 16, 2017 64.65 64.75 63.84 64.39 9,450,605 +0.29(+0.45%)
Jun 15, 2017 64.09 64.50 63.20 64.10 7,279,420 -0.43(-0.67%)
Jun 14, 2017 65.34 65.42 64.20 64.53 5,256,782 -0.73(-1.12%)
Jun 13, 2017 63.96 65.31 63.96 65.26 5,433,999 +1.25(+1.95%)
Jun 12, 2017 64.74 64.60 63.73 64.01 5,479,453 -0.73(-1.13%)
Jun 09, 2017 64.07 64.90 63.99 64.74 8,361,140 +0.77(+1.20%)
Jun 08, 2017 64.23 63.58 63.97 5,437,815 -0.01(-0.02%)
Jun 07, 2017 63.94 64.09 63.24 63.98 6,399,216 +0.25(+0.39%)
Jun 06, 2017 63.00 64.06 62.86 63.73 6,270,950 +0.52(+0.82%)
Jun 05, 2017 63.00 63.34 62.85 63.21 5,547,086 +0.16(+0.25%)
Jun 02, 2017 62.97 63.43 62.80 63.05 4,651,162 +0.29(+0.46%)
Jun 01, 2017 61.96 62.86 61.88 62.76 5,849,937 +0.80(+1.29%)
May 31, 2017 60.99 61.98 60.56 61.96 11,007,031 +1.07(+1.76%)
May 30, 2017 60.76 61.10 60.61 60.89 3,966,242 -0.17(-0.28%)
May 26, 2017 60.46 61.16 60.44 61.06 3,123,463 +0.41(+0.68%)
May 25, 2017 61.72 61.88 60.38 60.65 4,507,806 -0.80(-1.30%)
May 24, 2017 60.97 61.90 60.94 61.45 5,485,518 +0.67(+1.10%)
May 23, 2017 61.17 61.44 60.74 60.78 5,313,343 -0.20(-0.33%)
May 22, 2017 61.81 61.90 60.95 60.98 5,117,348 -0.31(-0.51%)
May 19, 2017 60.63 61.93 60.59 61.29 7,975,354 +0.71(+1.17%)
May 18, 2017 59.83 60.86 59.29 60.58 5,091,612 +0.38(+0.63%)
May 17, 2017 62.30 61.92 60.13 60.20 7,345,589 -2.10(-3.37%)
May 16, 2017 62.53 62.73 62.17 62.30 3,632,858 -0.10(-0.16%)
May 15, 2017 62.34 62.96 62.24 62.40 3,444,871 +0.36(+0.58%)
May 12, 2017 61.79 62.08 61.62 62.04 3,056,953 +0.18(+0.29%)
May 11, 2017 61.82 62.07 60.60 61.86 7,008,723 +0.15(+0.24%)
May 10, 2017 61.98 62.12 61.44 61.71 4,315,419 -0.12(-0.19%)
May 09, 2017 62.35 62.75 61.73 61.83 3,921,166 -0.54(-0.87%)
May 08, 2017 62.84 62.94 62.17 62.37 4,975,211 -0.72(-1.14%)
May 05, 2017 61.68 63.22 61.51 63.09 10,191,149 +1.67(+2.72%)
May 04, 2017 61.89 61.95 61.23 61.42 7,765,806 -0.29(-0.47%)
May 03, 2017 62.24 62.45 61.22 61.71 8,609,662 -0.81(-1.30%)
May 02, 2017 62.83 63.00 62.31 62.52 5,766,148 +0.00(+0.00%)
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.