Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	63.16	63.18	62.51	62.52	4,749,907	-0.28(-0.45%)
Apr 28, 2017	63.17	63.59	62.39	62.80	4,752,532	-0.39(-0.62%)
Apr 27, 2017	64.03	64.21	63.01	63.19	6,969,451	-1.14(-1.77%)
Apr 26, 2017	64.51	64.88	64.17	64.33	4,698,374	-0.48(-0.74%)
Apr 25, 2017	63.98	64.91	63.81	64.81	7,737,268	+1.99(+3.17%)
Apr 24, 2017	62.63	63.19	62.61	62.82	4,933,654	+0.66(+1.06%)
Apr 21, 2017	61.90	62.32	61.70	62.16	5,836,160	+0.22(+0.36%)
Apr 20, 2017	61.85	62.49	61.49	61.94	5,087,714	+0.39(+0.63%)
Apr 19, 2017	61.78	61.93	61.32	61.55	4,713,696	+0.07(+0.11%)
Apr 18, 2017	61.60	61.88	61.12	61.48	4,428,957	-0.25(-0.40%)
Apr 17, 2017	61.15	61.76	60.87	61.73	4,828,897	+0.67(+1.10%)
Apr 13, 2017	61.70	61.71	61.02	61.06	5,577,395	-0.86(-1.39%)
Apr 12, 2017	62.74	62.74	61.79	61.92	4,938,767	-0.57(-0.91%)
Apr 11, 2017	63.05	63.13	62.36	62.49	4,903,226	-0.78(-1.23%)
Apr 10, 2017	63.16	63.44	63.03	63.27	3,983,466	+0.08(+0.13%)
Apr 07, 2017	63.43	63.57	63.10	63.19	2,704,150	-0.42(-0.66%)
Apr 06, 2017	63.50	64.00	63.36	63.61	3,813,406	+0.09(+0.14%)
Apr 05, 2017	63.48	64.43	63.36	63.52	6,312,747	+0.32(+0.51%)
Apr 04, 2017	63.06	63.25	62.58	63.20	5,086,391	+0.14(+0.22%)
Apr 03, 2017	63.57	63.78	62.30	63.06	5,602,037	-0.48(-0.76%)
Mar 31, 2017	63.97	64.06	63.52	63.54	6,638,072	-0.64(-1.00%)
Mar 30, 2017	64.38	64.56	63.99	64.18	4,630,989	-0.24(-0.37%)
Mar 29, 2017	64.28	64.69	64.06	64.42	3,868,257	-0.58(-0.89%)
Mar 28, 2017	63.87	65.42	63.52	65.00	8,494,731	+0.98(+1.53%)
Mar 27, 2017	62.62	64.66	62.32	64.02	8,311,060	+0.94(+1.49%)
Mar 24, 2017	63.67	64.26	62.81	63.08	5,934,568	-0.75(-1.17%)
Mar 23, 2017	62.65	63.93	62.50	63.83	7,646,733	+1.04(+1.66%)
Mar 22, 2017	62.86	62.93	61.97	62.79	9,265,492	-0.29(-0.46%)
Mar 21, 2017	64.54	64.73	62.91	63.08	9,919,683	-1.42(-2.20%)
Mar 20, 2017	63.95	64.66	63.72	64.50	6,576,606	+0.47(+0.73%)
Mar 17, 2017	64.15	64.38	63.82	64.03	10,942,058	+0.17(+0.27%)
Mar 16, 2017	64.41	64.48	63.66	63.86	4,803,435	-0.58(-0.90%)
Mar 15, 2017	63.92	64.50	63.77	64.44	4,429,089	+0.76(+1.19%)
Mar 14, 2017	63.99	64.12	63.46	63.68	3,527,731	-0.43(-0.67%)
Mar 13, 2017	63.88	64.24	63.77	64.11	4,388,005	+0.27(+0.42%)
Mar 10, 2017	63.83	64.05	63.43	63.84	5,499,071	+0.30(+0.47%)
Mar 09, 2017	63.27	63.69	62.81	63.54	5,970,807	+0.26(+0.41%)
Mar 08, 2017	63.22	64.05	63.00	63.28	6,925,574	+0.13(+0.21%)
Mar 07, 2017	63.32	63.49	63.11	63.15	7,631,157	-0.36(-0.57%)
Mar 06, 2017	63.21	63.97	62.86	63.51	7,298,334	+0.25(+0.40%)
Mar 03, 2017	63.45	63.61	63.05	63.26	3,572,149	-0.09(-0.14%)
Mar 02, 2017	63.42	63.67	63.23	63.35	5,649,947	-0.11(-0.17%)