DOW CHEMICAL COMPANY (NY: DOW)
54.15 USD  +0.67 (+1.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.32 39.37 38.92 39.06 3,094,928 -0.04(-0.10%)
Nov 27, 2013 38.88 39.28 38.84 39.10 7,141,738 +0.31(+0.80%)
Nov 26, 2013 39.03 39.20 38.60 38.79 5,885,522 -0.22(-0.56%)
Nov 25, 2013 39.71 39.71 38.92 39.01 6,086,156 -0.65(-1.64%)
Nov 22, 2013 39.52 39.70 39.51 39.66 4,610,120 +0.03(+0.08%)
Nov 21, 2013 39.40 39.77 39.39 39.63 6,264,632 +0.37(+0.94%)
Nov 20, 2013 39.76 39.83 39.11 39.26 6,556,773 -0.44(-1.11%)
Nov 19, 2013 39.90 39.95 39.51 39.70 6,015,830 -0.17(-0.43%)
Nov 18, 2013 40.16 40.31 39.79 39.87 7,036,942 -0.36(-0.89%)
Nov 15, 2013 40.17 40.30 40.04 40.23 6,434,065 +0.13(+0.32%)
Nov 14, 2013 39.81 40.13 39.70 40.10 7,512,687 +0.50(+1.26%)
Nov 13, 2013 39.17 39.68 39.08 39.60 7,273,160 +0.26(+0.66%)
Nov 12, 2013 39.60 39.70 39.23 39.34 5,273,433 -0.32(-0.81%)
Nov 11, 2013 39.41 39.85 39.22 39.66 4,900,662 -0.01(-0.03%)
Nov 08, 2013 38.65 39.67 38.65 39.67 5,452,935 +1.00(+2.59%)
Nov 07, 2013 39.38 39.53 38.58 38.67 6,741,207 -0.59(-1.50%)
Nov 06, 2013 38.85 39.40 38.85 39.26 4,966,019 +0.54(+1.39%)
Nov 05, 2013 38.32 38.94 38.25 38.72 4,498,317 +0.32(+0.83%)
Nov 04, 2013 39.09 39.09 38.16 38.40 10,933,242 -0.55(-1.41%)
Nov 01, 2013 39.57 39.59 38.84 38.95 5,187,835 -0.52(-1.32%)
Oct 31, 2013 39.35 39.80 39.20 39.47 5,314,320 +0.21(+0.53%)
Oct 30, 2013 39.62 39.96 38.93 39.26 5,909,084 -0.20(-0.51%)
Oct 29, 2013 39.38 39.60 39.17 39.46 6,992,333 +0.35(+0.89%)
Oct 28, 2013 39.61 39.69 39.06 39.11 7,912,379 -0.41(-1.04%)
Oct 25, 2013 40.39 40.74 39.02 39.52 10,921,926 -1.10(-2.71%)
Oct 24, 2013 40.18 41.03 39.14 40.62 14,089,397 -0.42(-1.02%)
Oct 23, 2013 41.30 41.45 40.92 41.04 7,340,399 -0.51(-1.23%)
Oct 22, 2013 41.44 41.74 41.39 41.55 6,760,423 +0.19(+0.46%)
Oct 21, 2013 41.19 41.50 41.01 41.36 5,757,791 +0.05(+0.12%)
Oct 18, 2013 41.55 41.63 41.19 41.31 4,905,242 -0.08(-0.19%)
Oct 17, 2013 41.09 41.43 40.96 41.39 5,854,413 +0.26(+0.63%)
Oct 16, 2013 40.73 41.30 40.50 41.13 8,072,243 +0.70(+1.73%)
Oct 15, 2013 40.78 40.80 40.32 40.43 4,669,376 -0.39(-0.96%)
Oct 14, 2013 40.69 40.92 40.37 40.82 4,870,794 -0.25(-0.61%)
Oct 11, 2013 40.52 41.10 40.21 41.07 8,041,413 +0.67(+1.66%)
Oct 10, 2013 39.44 40.44 39.43 40.40 7,702,433 +1.48(+3.80%)
Oct 09, 2013 38.63 39.09 38.08 38.92 9,538,552 +0.40(+1.04%)
Oct 08, 2013 39.28 39.29 38.49 38.52 9,724,905 -0.83(-2.11%)
Oct 07, 2013 39.41 39.85 39.12 39.35 6,082,270 -0.64(-1.60%)
Oct 04, 2013 38.80 40.02 38.52 39.99 9,530,490 +1.22(+3.15%)
Oct 03, 2013 38.61 38.81 38.25 38.77 7,980,432 +0.07(+0.18%)
Oct 02, 2013 38.16 38.71 38.15 38.70 8,280,651 +0.39(+1.02%)
Oct 01, 2013 38.46 38.54 38.04 38.31 10,373,025 -0.09(-0.23%)
Sep 30, 2013 38.51 38.78 38.26 38.40 10,797,569 -0.62(-1.59%)
Sep 27, 2013 39.83 39.84 38.89 39.02 9,265,342 -0.97(-2.43%)
Sep 26, 2013 39.82 40.20 39.68 39.99 5,905,064 +0.13(+0.33%)
Sep 25, 2013 39.22 40.22 39.13 39.86 8,468,140 +0.75(+1.92%)
Sep 24, 2013 39.20 39.76 38.98 39.11 16,871,697 -0.13(-0.33%)
Sep 23, 2013 39.57 39.69 39.14 39.24 19,589,159 -0.46(-1.16%)
Sep 20, 2013 40.61 40.66 39.54 39.70 20,855,761 -0.91(-2.24%)
Sep 19, 2013 40.72 41.08 40.37 40.61 6,276,666 -0.25(-0.61%)
Sep 18, 2013 39.43 40.92 39.35 40.86 7,691,433 +1.15(+2.90%)
Sep 17, 2013 39.80 40.03 39.51 39.71 6,316,200 -0.09(-0.23%)
Sep 16, 2013 40.26 40.29 39.71 39.80 7,183,762 -0.07(-0.18%)
Sep 13, 2013 38.97 40.04 38.85 39.87 8,318,175 +1.01(+2.60%)
Sep 12, 2013 39.70 40.24 38.75 38.86 14,047,467 -0.99(-2.48%)
Sep 11, 2013 39.89 40.06 39.50 39.85 7,632,972 -0.13(-0.33%)
Sep 10, 2013 39.00 40.02 38.89 39.98 10,135,032 +1.17(+3.01%)
Sep 09, 2013 38.55 38.99 38.54 38.81 5,245,502 +0.25(+0.65%)
Sep 06, 2013 38.73 38.82 38.12 38.56 8,441,051 +0.15(+0.39%)
Sep 05, 2013 37.79 38.60 37.68 38.41 5,563,502 +0.63(+1.67%)
Sep 04, 2013 37.38 37.92 37.12 37.78 4,199,387 +0.34(+0.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here