Dow Chemical (DOW)

31.30 -0.25  -0.79%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dow Chemical Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 31.51 31.74 31.15 31.30 6066550
May 24, 2012 31.75 31.77 31.07 31.55 15501463
May 23, 2012 30.15 30.64 29.40 30.52 12718812
May 22, 2012 30.87 30.90 30.26 30.48 8358779
May 21, 2012 29.40 30.60 29.27 30.54 8982482
May 18, 2012 29.54 29.98 29.32 29.45 10765267
May 17, 2012 30.30 30.35 29.32 29.39 8567096
May 16, 2012 31.04 31.25 30.10 30.15 8995920
May 15, 2012 31.65 31.85 30.74 30.87 9962534
May 14, 2012 31.72 32.00 31.56 31.67 6115015
May 11, 2012 31.94 32.49 31.85 32.15 7191957
May 10, 2012 32.60 32.66 32.00 32.19 6702772
May 9, 2012 32.01 32.72 31.72 32.13 12366648
May 8, 2012 32.02 32.20 31.58 32.11 8375455
May 7, 2012 32.34 32.50 32.06 32.29 9620244
May 4, 2012 32.64 32.75 32.18 32.33 7966910
May 3, 2012 33.42 33.48 32.86 32.86 8851186
May 2, 2012 33.57 33.65 33.06 33.35 10783186
May 1, 2012 34.03 34.43 33.70 33.85 9453203
April 30, 2012 34.59 34.59 33.78 33.88 11285148
April 27, 2012 35.14 35.14 34.52 34.73 9102094
April 26, 2012 34.59 35.14 34.38 34.85 16142426
April 25, 2012 34.88 36.08 34.82 36.08 16335392
April 24, 2012 34.85 34.94 34.35 34.63 9281371
April 23, 2012 34.61 34.88 34.55 34.76 7684463
April 20, 2012 35.04 35.42 35.02 35.31 10740710
April 19, 2012 34.60 35.06 34.42 34.96 11833446
April 18, 2012 34.37 34.84 34.37 34.61 8084210
April 17, 2012 33.85 34.79 33.83 34.62 9801224
April 16, 2012 33.42 33.99 33.19 33.60 10459080
April 13, 2012 33.34 33.71 32.91 33.20 15576940
April 12, 2012 32.00 32.84 31.92 32.67 9427766
April 11, 2012 32.29 32.37 31.74 31.87 8436864
April 10, 2012 32.42 32.64 31.53 31.70 10662462
April 9, 2012 32.82 33.01 32.27 32.49 22711302
April 5, 2012 33.43 34.05 33.20 33.42 13970941
April 4, 2012 33.51 33.73 33.28 33.60 11331135
April 3, 2012 34.73 34.87 33.93 34.05 12080157
April 2, 2012 34.56 35.05 34.39 34.97 9184010
March 30, 2012 34.51 34.72 34.35 34.64 9715909
March 29, 2012 33.77 34.30 33.51 34.18 11951656
March 28, 2012 35.03 35.05 33.85 34.12 10025025
March 27, 2012 35.79 36.00 35.16 35.16 7214022
March 26, 2012 35.12 35.70 35.12 35.68 7163353
March 23, 2012 34.53 35.09 34.15 35.02 5534308
March 22, 2012 34.54 34.65 34.13 34.47 7160107
March 21, 2012 35.37 35.46 34.91 35.04 4960262
March 20, 2012 35.08 35.68 35.08 35.30 6127717
March 19, 2012 35.08 35.68 35.08 35.44 6747111
March 16, 2012 35.06 35.72 35.06 35.30 10713943
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DOW News

The Current State of My Portfolio http://stks.co/4086 $QQQ $GIS $CHD $HD $INTC $ALXN $AAPL $KMB $EBAY $DOW
about a day ago by GoodGreed
Investors to gain exposure to Asia can look to multinational comp- Robert Fuest-Landor&Fuest include $DD $DOW & $VE http://stks.co/3zLl
about 4 days ago by DrNick
$luv $dow $rfmd $peix all up big today.
about 4 days ago by moneyinc365
$DOW Announces $2.16 Billion Award in K-Dow Arbitration
about 5 days ago by Benzinga
Hope so. Love fire sales!!!RT @BadCop_NoDonuts $AAPL $DOW $SPY anyone else have the feeling we are about to suffer a mini-market crash?
about 6 days ago by Nails
$AAPL $DOW $SPY anyone else have the feeling we are about to suffer a mini-market crash?
about 6 days ago by BadCop_NoDonuts
sell program anynews come out $spy $qqq $ibm $dow ind $dia ???
about 6 days ago by mattdaytrade
Up-and-Down Dow Chemical Shares Come With Soothing 4.3% Dividend Yield http://stks.co/3wD1 $DOW
about 7 days ago by ycharts
Why We Like This Biofuel Company
May 21, 1:53PM Fool
@jaltucher Are you still calling $DOW to 30k this year? or did you change stance on a Euro Default Crisis?
about 9 days ago by Prop_Trader
Summer's coming, get your shorts on! (see what I did there?) $SPY $QQQ $DOW
about 10 days ago by olidobbs
5/18: buy $dow, $rut, $osx, rywvx.
about 10 days ago by observer709
$NDSN getting smoked ahead of earnings on Monday, already down over -$7/shr in just the last couple of weeks. $DOW $WLK $DD
about 10 days ago by EPS_MomentuM
$NDSN chart says its gonna miss big on Monday. http://stks.co/3tjt $WLK $DD $DOW
about 10 days ago by EPS_MomentuM
Several long ideas on $TROX means it might get very interesting: http://stks.co/3tcl $DD $HUN $KRO $DOW
about 11 days ago by SumZero
Dow AgroSciences Launches POWERCORETM
May 18, 8:00AM Business Wire
Why buy $FB. Easiest way to profit today is to Short $DOW & Buy Nasdaq 100 futures with proper ratio. Free setup in our site. login as trial
about 11 days ago by leopardtrader
$SPY $DOW Dow Chemical badly broken http://stks.co/3sxL $$
about 11 days ago by WorldJazz59
$dow JUST AN UGLY LAST FEW WEEKS........EASIER TO GO DOWN STAIRS THEN UP A WISE MAN SAID
about 11 days ago by jeffreyc69
DOW Boosts LED portfolio
May 17, 8:30AM
$DOW 31x May puts alerted this morning at .48 ..now at .72 +50%.... www.optionrunners.com
about 13 days ago by OptionRunners
Texas: "Cheap natural gas feeds chemical industry boom", failing industry reversal due to $NG game changer http://stks.co/3r0N $DOW
about 13 days ago by OptionsCommander
$AAPL $FB $GRPN $SPY $QQQ $DOW It's Turnaround-Tuesday everyone!
about 14 days ago by olidobbs
$DOW: There are no reasons to be bullish but maybe we could have a relief rally $DJIA http://chart.ly/qn5pjrh
about 14 days ago by thewavetrading
Success, at last, $dax long (fiver) closed for +25. $dow is still open, -50.
about 15 days ago by apu1
Long $DOW at 12798, target 40 points at £5 per point.
about 15 days ago by apu1
[video] Lightning Round
May 11, 6:40PM
$dow is in blue.
about 18 days ago by apu1
$JPM now we know why $DOW lost all gains during session. They leaked the rumour and now will buy the fact :) $GS $AAPL $EURUSD
about 18 days ago by leopardtrader
FMC Is a Solid Long-Term Hold
May 06, 6:00AM Investor Place
DuPont Closes Solae Deal
May 02, 12:30PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
DOW 31.30 -0.25 -0.79% 37.10B
EVOL 7.07 +0.13 +1.87% 78.48M
EVO 15.10 +0.09 +0.59%
EVN 13.80 +0.02 +0.15%
EVK 1.73 +0.00 +0.00% 25.53M
EVJ 14.32 +0.08 +0.54%
ESRX 52.63 +0.96 +1.86% 25.51B
ESR 22.12 +0.03 +0.14%
ESP 25.24 +0.50 +2.02% 58.56M
ESLT 34.21 -0.13 -0.38% 1.467B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close