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 (%)
Aug 30, 2002 30.07 30.70 29.98 30.22 2,257,500 +0.00(+0.00%)
Aug 29, 2002 29.60 30.39 29.31 30.22 2,907,300 +0.62(+2.09%)
Aug 28, 2002 30.25 30.27 29.37 29.60 2,025,900 -0.77(-2.54%)
Aug 27, 2002 30.52 30.90 30.00 30.37 3,021,700 +0.27(+0.90%)
Aug 26, 2002 29.74 30.16 29.35 30.10 250,000 +0.61(+2.07%)
Aug 23, 2002 29.65 29.97 29.36 29.49 1,779,100 -0.57(-1.90%)
Aug 22, 2002 29.75 30.25 29.52 30.06 2,171,000 +0.54(+1.83%)
Aug 21, 2002 29.50 29.85 29.01 29.52 2,358,600 +0.45(+1.55%)
Aug 20, 2002 29.60 29.70 28.80 29.07 2,855,600 -0.43(-1.46%)
Aug 16, 2002 29.85 29.87 29.31 29.50 2,678,000 -0.35(-1.17%)
Aug 15, 2002 30.38 30.38 29.31 29.85 2,445,300 -0.34(-1.13%)
Aug 14, 2002 29.22 30.20 27.87 30.19 3,316,600 +0.89(+3.04%)
Aug 13, 2002 29.24 29.90 28.90 29.30 2,784,900 +0.25(+0.86%)
Aug 12, 2002 29.00 29.28 28.60 29.05 2,255,400 +0.29(+1.01%)
Aug 07, 2002 28.37 28.80 27.68 28.76 2,843,500 +0.74(+2.64%)
Aug 06, 2002 27.30 28.40 27.20 28.02 3,018,000 +1.32(+4.94%)
Aug 05, 2002 27.00 27.93 26.30 26.70 2,789,900 -0.79(-2.87%)
Aug 02, 2002 29.00 29.10 27.00 27.49 2,778,900 -1.51(-5.21%)
Aug 01, 2002 28.90 29.34 28.23 29.00 2,893,600 +0.13(+0.45%)
Jul 31, 2002 29.46 29.58 27.90 28.87 4,710,500 -0.59(-2.00%)
Jul 30, 2002 30.40 30.41 28.90 29.46 3,772,000 -1.19(-3.88%)
Jul 29, 2002 29.50 30.80 29.45 30.65 2,677,100 +1.20(+4.07%)
Jul 26, 2002 29.27 29.47 28.31 29.45 2,674,800 +0.08(+0.27%)
Jul 25, 2002 27.35 29.60 27.21 29.37 5,720,700 +1.92(+6.99%)
Jul 24, 2002 25.00 27.72 24.80 27.45 7,056,100 +1.26(+4.81%)
Jul 23, 2002 27.50 27.80 26.00 26.19 5,131,100 -0.46(-1.73%)
Jul 22, 2002 27.94 28.52 25.89 26.65 4,873,200 -1.19(-4.27%)
Jul 19, 2002 28.40 28.88 27.59 27.84 3,686,500 -2.59(-8.51%)
Jul 17, 2002 30.33 31.15 29.25 30.43 2,912,500 +0.18(+0.60%)
Jul 12, 2002 30.15 30.75 29.80 30.25 4,258,300 -0.22(-0.72%)
Jul 11, 2002 31.70 31.83 30.10 30.47 6,907,800 -1.17(-3.70%)
Jul 10, 2002 33.07 33.11 31.60 31.64 3,515,700 -1.40(-4.24%)
Jul 09, 2002 33.54 33.54 33.04 33.04 1,954,000 -0.49(-1.46%)
Jul 08, 2002 33.85 33.85 33.53 33.53 1,905,500 -0.21(-0.62%)
Jul 05, 2002 33.21 33.99 33.02 33.74 2,101,200 +0.53(+1.60%)
Jul 04, 2002 33.12 33.50 32.70 33.21 2,341,300 +0.00(+0.00%)
Jul 03, 2002 33.12 33.50 32.70 33.21 2,339,500 +0.09(+0.27%)
Jul 02, 2002 34.26 34.44 33.09 33.12 4,150,500 -1.41(-4.08%)
Jul 01, 2002 34.40 34.73 34.25 34.53 3,136,300 +0.15(+0.44%)
Jun 28, 2002 34.00 34.50 33.61 34.38 4,394,600 +0.38(+1.12%)
Jun 27, 2002 32.85 34.10 32.30 34.00 3,478,000 +1.85(+5.75%)
Jun 26, 2002 31.55 32.50 31.55 32.15 2,809,600 -0.64(-1.95%)
Jun 25, 2002 32.60 33.20 32.60 32.79 2,329,100 +0.94(+2.95%)
Jun 21, 2002 32.80 32.95 31.51 31.85 3,375,300 -1.20(-3.63%)
Jun 20, 2002 32.61 33.43 32.60 33.05 1,995,400 +0.41(+1.26%)
Jun 19, 2002 32.55 33.10 32.40 32.64 2,538,600 -0.01(-0.03%)
Jun 18, 2002 32.90 32.90 32.42 32.65 2,058,000 -0.35(-1.06%)
Jun 17, 2002 32.05 33.00 31.98 33.00 2,193,400 +1.17(+3.68%)
Jun 14, 2002 31.40 31.98 30.60 31.83 2,088,900 -1.36(-4.10%)
Jun 12, 2002 31.90 33.30 31.83 33.19 2,866,800 +0.92(+2.85%)
Jun 11, 2002 32.52 32.90 32.20 32.27 2,213,000 -0.38(-1.16%)
Jun 10, 2002 32.69 32.90 32.20 32.65 1,721,600 -0.29(-0.88%)
Jun 07, 2002 32.00 32.96 31.90 32.94 2,023,600 +0.76(+2.36%)
Jun 06, 2002 33.35 33.35 31.74 32.18 1,867,400 -1.00(-3.01%)
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.