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 (%)
Sep 28, 2007 43.83 43.90 42.64 43.06 6,083,100 -0.92(-2.09%)
Sep 27, 2007 43.94 44.28 43.40 43.98 4,796,425 +0.05(+0.11%)
Sep 26, 2007 43.97 44.25 43.66 43.93 5,347,272 -0.09(-0.20%)
Sep 25, 2007 43.60 44.10 43.34 44.02 5,036,288 +0.02(+0.05%)
Sep 24, 2007 43.61 44.25 43.42 44.00 5,260,100 +0.36(+0.82%)
Sep 21, 2007 44.03 44.12 43.54 43.64 4,820,250 +0.09(+0.21%)
Sep 20, 2007 44.00 44.15 43.37 43.55 4,221,900 -0.53(-1.20%)
Sep 19, 2007 43.74 44.64 43.69 44.08 6,607,037 +0.44(+1.01%)
Sep 18, 2007 42.42 43.67 42.30 43.64 5,501,000 +1.47(+3.49%)
Sep 17, 2007 42.00 42.58 41.98 42.17 4,141,045 +0.19(+0.45%)
Sep 14, 2007 42.00 42.30 41.61 41.98 3,777,500 -0.02(-0.05%)
Sep 13, 2007 42.29 42.55 41.76 42.00 3,943,200 +0.10(+0.24%)
Sep 12, 2007 41.73 42.23 41.20 41.90 4,078,540 +0.22(+0.53%)
Sep 11, 2007 41.05 41.78 41.02 41.68 4,188,600 +0.73(+1.78%)
Sep 10, 2007 41.62 41.85 40.70 40.95 3,922,900 -0.54(-1.30%)
Sep 07, 2007 42.00 42.20 41.20 41.49 5,211,700 -1.20(-2.81%)
Sep 06, 2007 41.99 42.84 41.99 42.69 5,423,800 +0.29(+0.68%)
Sep 05, 2007 42.58 42.64 41.97 42.40 5,373,800 -0.70(-1.62%)
Sep 04, 2007 42.37 43.26 41.65 43.10 5,450,100 +0.47(+1.10%)
Aug 31, 2007 42.89 43.42 42.50 42.63 4,005,400 +0.13(+0.31%)
Aug 30, 2007 41.95 42.87 41.73 42.50 3,056,200 +0.04(+0.09%)
Aug 29, 2007 42.01 42.60 41.67 42.46 3,331,046 +0.76(+1.82%)
Aug 28, 2007 42.81 43.05 41.67 41.70 4,281,300 -1.48(-3.43%)
Aug 27, 2007 43.43 43.83 42.96 43.18 3,178,700 -0.25(-0.58%)
Aug 24, 2007 43.00 43.51 42.83 43.43 4,043,400 +0.39(+0.91%)
Aug 23, 2007 43.45 43.48 42.68 43.04 4,642,800 +0.07(+0.16%)
Aug 22, 2007 42.09 43.28 42.00 42.97 5,167,700 +1.33(+3.19%)
Aug 21, 2007 41.75 42.04 41.33 41.64 4,955,100 -0.16(-0.38%)
Aug 20, 2007 41.38 42.10 40.72 41.80 4,715,200 +0.65(+1.58%)
Aug 17, 2007 41.23 42.12 40.22 41.15 8,033,744 +1.30(+3.26%)
Aug 16, 2007 39.80 40.25 38.89 39.85 12,063,000 -0.32(-0.80%)
Aug 15, 2007 41.05 41.31 40.05 40.17 5,368,815 -0.81(-1.98%)
Aug 14, 2007 41.60 41.89 40.95 40.98 4,654,900 -0.63(-1.51%)
Aug 13, 2007 42.09 42.45 41.44 41.61 4,746,000 -0.33(-0.79%)
Aug 10, 2007 41.92 42.26 39.19 41.94 8,489,600 -0.21(-0.50%)
Aug 09, 2007 42.97 42.97 41.88 42.15 6,961,900 -1.18(-2.72%)
Aug 08, 2007 43.45 43.72 42.58 43.33 5,783,600 +0.27(+0.63%)
Aug 07, 2007 42.65 43.41 42.25 43.06 5,794,900 +0.02(+0.05%)
Aug 06, 2007 43.10 43.26 42.20 43.04 6,943,600 -0.12(-0.28%)
Aug 03, 2007 43.45 44.57 43.08 43.16 5,465,700 -1.41(-3.16%)
Aug 02, 2007 44.92 44.92 43.86 44.57 6,945,525 +0.41(+0.93%)
Aug 01, 2007 43.26 44.28 42.63 44.16 8,204,326 +0.68(+1.56%)
Jul 31, 2007 44.30 44.53 43.47 43.48 7,526,400 -0.28(-0.64%)
Jul 30, 2007 43.00 43.88 42.50 43.76 7,725,400 +1.31(+3.09%)
Jul 27, 2007 43.20 43.95 42.25 42.45 6,918,500 -1.00(-2.30%)
Jul 26, 2007 44.82 45.21 42.66 43.45 11,279,590 -2.22(-4.86%)
Jul 25, 2007 46.28 46.47 44.86 45.67 6,411,600 -0.44(-0.95%)
Jul 24, 2007 46.66 47.09 45.90 46.11 5,229,139 -0.96(-2.04%)
Jul 23, 2007 47.28 47.85 46.89 47.07 4,497,100 -0.15(-0.32%)
Jul 20, 2007 47.78 47.85 46.81 47.22 6,565,900 -0.45(-0.94%)
Jul 19, 2007 47.26 47.79 47.00 47.67 6,484,977 +0.51(+1.08%)
Jul 18, 2007 46.42 47.17 46.18 47.16 7,165,749 +0.25(+0.53%)
Jul 17, 2007 46.95 47.96 46.78 46.91 7,104,120 +0.73(+1.58%)
Jul 16, 2007 46.33 46.57 45.99 46.18 4,683,800 -0.15(-0.32%)
Jul 13, 2007 46.14 46.52 46.00 46.33 4,004,400 +0.20(+0.43%)
Jul 12, 2007 45.45 46.19 45.45 46.13 4,130,500 +0.68(+1.50%)
Jul 11, 2007 44.94 45.65 44.80 45.45 4,407,763 +0.38(+0.84%)
Jul 10, 2007 46.00 46.07 45.07 45.07 5,966,500 -1.34(-2.89%)
Jul 09, 2007 45.52 47.07 45.52 46.41 9,881,100 +0.59(+1.29%)
Jul 06, 2007 45.79 45.93 45.26 45.82 4,877,700 +0.03(+0.07%)
Jul 05, 2007 45.27 45.82 45.01 45.79 4,802,800 +0.53(+1.17%)
Jul 03, 2007 45.08 45.48 45.00 45.26 3,089,500 +0.18(+0.40%)
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.