DOW CHEMICAL $35.61

down -0.21


20/5/2013 04:20 PM  |  NYSE : DOW  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

DOW historical data

Date Open High Low Close Volume
5/20/2013 35.82 35.87 35.42 35.61 61943
5/17/2013 35.15 35.89 35.11 35.82 74705
5/16/2013 35.11 35.49 34.88 35.10 67566
5/15/2013 34.81 35.75 34.77 35.34 82119
5/14/2013 34.30 35.00 34.30 34.93 60839
5/13/2013 34.34 34.42 34.10 34.35 52447
5/10/2013 34.91 34.99 34.20 34.46 65681
5/9/2013 34.43 35.06 34.35 34.92 105019
5/8/2013 34.51 34.69 34.26 34.51 62022
5/7/2013 34.21 34.70 34.18 34.54 59813
5/6/2013 33.95 34.18 33.79 34.01 42330
5/3/2013 33.47 34.29 33.46 33.96 87819
5/2/2013 33.18 33.33 32.80 33.12 57085
5/1/2013 33.62 33.78 33.11 33.15 95522
4/30/2013 33.89 33.95 33.54 33.91 104618
4/29/2013 33.40 33.88 32.99 33.87 94054
4/26/2013 33.72 33.78 33.10 33.42 114890
4/25/2013 33.25 34.23 33.04 33.97 192287
4/24/2013 31.73 32.33 31.73 32.17 121363
4/23/2013 31.21 31.69 31.00 31.66 68363
4/22/2013 30.68 31.17 30.43 30.99 53817
4/19/2013 30.41 30.69 30.35 30.55 108983
4/18/2013 30.39 30.50 29.97 30.18 75969
4/17/2013 30.01 30.38 29.81 30.30 85763
4/16/2013 30.55 30.87 30.25 30.27 156919
4/15/2013 31.48 31.52 30.12 30.18 99745
4/12/2013 31.66 31.80 31.18 31.75 52238
4/11/2013 31.84 32.13 31.70 31.86 47233
4/10/2013 31.56 31.89 31.36 31.83 54336
4/9/2013 30.83 31.49 30.77 31.44 61447
4/8/2013 30.83 30.91 30.33 30.68 99437
4/5/2013 30.94 31.12 30.79 30.90 66295
4/4/2013 31.07 31.55 31.07 31.43 74303
4/3/2013 31.03 31.15 30.64 31.00 91599
4/2/2013 31.55 31.60 30.86 30.95 75830
4/1/2013 31.86 31.86 31.22 31.37 47618
3/28/2013 31.76 32.01 31.69 31.84 77074
3/27/2013 31.71 31.80 31.39 31.78 64050
3/26/2013 32.18 32.45 31.93 32.00 64468
3/25/2013 32.79 33.10 32.17 32.29 218648
3/22/2013 32.67 32.82 32.53 32.78 175231
3/21/2013 33.10 33.15 32.46 32.48 84489
3/20/2013 33.53 33.58 33.29 33.44 36655
3/19/2013 33.40 33.48 32.53 33.19 97750
3/18/2013 33.38 33.53 33.20 33.27 50546
3/15/2013 33.47 33.81 33.46 33.81 80903
3/14/2013 33.36 33.71 33.24 33.67 57047
3/13/2013 33.19 33.45 33.04 33.21 43683
3/12/2013 32.99 33.30 32.78 33.24 42136
3/11/2013 32.75 33.10 32.44 32.99 39792
3/8/2013 32.71 32.90 32.68 32.77 45931
3/7/2013 32.75 32.84 32.41 32.50 46778
3/6/2013 32.46 32.85 32.46 32.71 61613
3/5/2013 32.12 32.48 31.98 32.20 48289
3/4/2013 31.71 31.98 31.56 31.92 46367
3/1/2013 31.50 31.86 31.08 31.81 59289
2/28/2013 31.81 31.90 31.51 31.72 63626
2/27/2013 30.93 31.91 30.90 31.81 65116
2/26/2013 30.91 31.05 30.67 30.89 66468
2/25/2013 31.61 31.73 30.63 30.64 70485
2/22/2013 30.98 31.53 30.97 31.38 58144
2/21/2013 31.49 31.50 30.66 30.84 117203
2/20/2013 32.20 32.27 31.57 31.64 73484
2/19/2013 32.15 32.50 32.15 32.20 70934
2/15/2013 32.70 32.74 32.14 32.16 90354
2/14/2013 32.81 32.86 32.48 32.49 72369
2/13/2013 32.95 33.18 32.83 33.00 57762
2/12/2013 32.49 32.77 32.31 32.76 67566
2/11/2013 32.40 32.55 32.21 32.48 42634
2/8/2013 32.32 32.52 32.14 32.42 45303
2/7/2013 32.40 32.69 31.77 32.20 64555
2/6/2013 32.23 32.53 32.15 32.53 83458
2/5/2013 32.30 32.56 32.29 32.31 65958
2/4/2013 32.43 32.58 32.11 32.13 90315
2/1/2013 32.25 32.68 32.00 32.59 137907
1/31/2013 32.42 33.15 32.00 32.20 298041
1/30/2013 34.59 34.83 34.45 34.61 102612
1/29/2013 34.35 34.81 34.24 34.73 89100
1/28/2013 34.63 34.66 34.23 34.42 70661
1/25/2013 34.57 34.73 34.44 34.58 79225
1/24/2013 34.17 34.62 34.17 34.43 110150
1/23/2013 33.85 34.17 33.66 34.08 97441
1/22/2013 33.84 34.03 33.72 33.95 73358
1/18/2013 33.75 33.91 33.49 33.80 82461
1/17/2013 33.93 33.99 33.78 33.81 89508
1/16/2013 33.89 33.98 33.59 33.66 75375
1/15/2013 34.04 34.16 33.91 34.09 51681
1/14/2013 33.83 34.29 33.68 34.28 69461
1/11/2013 33.81 33.98 33.44 33.86 66880
1/10/2013 33.81 33.92 33.47 33.84 62038
1/9/2013 33.32 33.73 33.29 33.50 82113
1/8/2013 33.50 33.58 33.04 33.10 79824
1/7/2013 33.16 33.63 33.02 33.59 66425
1/4/2013 33.20 33.66 33.15 33.63 52209
1/3/2013 32.97 33.56 32.95 33.15 67929
1/2/2013 32.99 33.33 32.71 33.05 93570
12/31/2012 31.61 32.38 31.50 32.33 67174
12/28/2012 31.85 32.08 31.55 31.62 61370
12/27/2012 32.50 32.54 31.55 32.12 56112
12/26/2012 32.24 32.59 32.13 32.42 62817
Marketplace
Trading Center