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 (%)
Oct 31, 2008 25.78 27.17 25.45 26.68 10,993,392 +0.72(+2.77%)
Oct 30, 2008 26.34 26.36 25.14 25.96 10,968,289 +0.88(+3.51%)
Oct 29, 2008 24.86 26.19 24.43 25.08 15,837,127 -0.04(-0.16%)
Oct 28, 2008 23.90 25.37 22.50 25.12 16,115,508 +2.31(+10.13%)
Oct 27, 2008 24.49 24.74 22.80 22.81 13,648,363 -1.05(-4.40%)
Oct 24, 2008 23.00 24.50 22.91 23.86 15,601,010 -0.57(-2.33%)
Oct 23, 2008 24.43 24.70 23.09 24.43 26,591,044 +2.32(+10.49%)
Oct 22, 2008 23.43 23.79 21.72 22.11 15,104,210 -1.80(-7.53%)
Oct 21, 2008 25.04 25.13 23.80 23.91 12,865,881 -1.60(-6.27%)
Oct 20, 2008 24.26 26.46 24.02 25.51 11,467,262 +1.55(+6.47%)
Oct 17, 2008 24.29 24.77 23.28 23.96 13,931,684 -0.31(-1.28%)
Oct 16, 2008 22.94 24.43 22.00 24.27 19,145,204 +1.96(+8.79%)
Oct 15, 2008 25.46 26.04 22.30 22.31 16,699,856 -3.65(-14.06%)
Oct 14, 2008 27.37 27.90 25.27 25.96 15,992,381 -0.13(-0.50%)
Oct 13, 2008 26.06 26.37 24.80 26.09 15,482,323 +1.69(+6.93%)
Oct 10, 2008 24.55 26.17 23.50 24.40 22,451,336 -1.39(-5.39%)
Oct 09, 2008 28.02 28.82 25.79 25.79 12,872,908 -2.04(-7.33%)
Oct 08, 2008 27.53 29.55 27.30 27.83 16,842,548 -0.42(-1.49%)
Oct 07, 2008 29.67 29.97 28.24 28.25 16,903,688 -1.07(-3.65%)
Oct 06, 2008 29.28 29.76 28.00 29.32 15,799,018 -0.57(-1.91%)
Oct 03, 2008 30.77 31.20 29.59 29.89 0 -0.48(-1.58%)
Oct 02, 2008 31.15 31.63 30.27 30.37 12,530,195 -1.36(-4.29%)
Oct 01, 2008 31.52 32.28 31.10 31.73 8,732,032 -0.05(-0.16%)
Sep 30, 2008 31.92 31.92 31.32 31.78 12,182,177 +0.82(+2.65%)
Sep 29, 2008 33.33 33.78 30.82 30.96 14,176,362 -3.01(-8.86%)
Sep 26, 2008 34.48 34.72 33.54 33.97 0 -1.16(-3.30%)
Sep 25, 2008 34.70 35.50 34.42 35.13 8,164,478 +0.54(+1.56%)
Sep 24, 2008 34.76 34.85 34.00 34.59 7,293,749 +0.33(+0.96%)
Sep 23, 2008 35.81 36.00 34.25 34.26 8,974,188 -1.65(-4.59%)
Sep 22, 2008 37.40 37.48 35.75 35.91 8,092,155 -1.65(-4.39%)
Sep 19, 2008 37.15 39.99 36.51 37.56 0 +1.37(+3.79%)
Sep 18, 2008 34.96 36.63 34.44 36.19 14,652,709 +1.74(+5.05%)
Sep 17, 2008 34.96 35.00 33.41 34.45 14,272,271 -1.01(-2.85%)
Sep 16, 2008 34.99 35.55 34.11 35.46 12,675,898 +0.32(+0.91%)
Sep 15, 2008 35.00 36.68 34.78 35.14 11,747,618 -1.11(-3.06%)
Sep 12, 2008 35.70 36.31 35.41 36.25 7,084,872 +0.24(+0.67%)
Sep 11, 2008 34.43 36.06 34.43 36.01 9,716,584 +1.18(+3.39%)
Sep 10, 2008 34.80 35.25 34.39 34.83 9,315,045 +0.33(+0.96%)
Sep 09, 2008 35.14 35.56 19.35 34.50 12,174,593 -0.53(-1.51%)
Sep 08, 2008 34.37 35.10 34.22 35.03 7,816,538 +1.19(+3.52%)
Sep 05, 2008 33.46 34.00 33.22 33.84 0 +0.22(+0.65%)
Sep 04, 2008 34.98 34.98 33.52 33.62 8,696,613 -1.41(-4.03%)
Sep 03, 2008 34.38 35.10 34.20 35.03 6,163,450 +0.68(+1.98%)
Sep 02, 2008 34.61 35.25 34.29 34.35 5,936,530 +0.22(+0.64%)
Aug 29, 2008 34.61 34.69 34.12 34.13 0 -0.51(-1.47%)
Aug 28, 2008 33.88 34.67 33.66 34.64 5,003,810 +1.01(+3.00%)
Aug 27, 2008 33.66 33.73 33.31 33.63 4,022,608 +0.08(+0.24%)
Aug 26, 2008 33.66 33.70 33.30 33.55 4,269,826 -0.07(-0.21%)
Aug 25, 2008 34.17 34.18 33.50 33.62 3,615,280 -0.50(-1.47%)
Aug 22, 2008 34.32 34.50 33.90 34.12 0 +0.07(+0.21%)
Aug 21, 2008 33.87 34.17 33.70 34.05 4,236,023 -0.03(-0.09%)
Aug 20, 2008 34.25 34.53 33.61 34.08 5,366,643 -0.10(-0.29%)
Aug 19, 2008 34.50 34.63 34.05 34.18 5,745,088 -0.52(-1.50%)
Aug 18, 2008 35.08 35.08 34.48 34.70 5,811,511 -0.28(-0.80%)
Aug 15, 2008 35.00 35.13 34.69 34.98 0 +0.09(+0.26%)
Aug 14, 2008 34.95 35.27 34.48 34.89 5,386,093 -0.19(-0.54%)
Aug 13, 2008 35.35 35.61 34.50 35.08 9,669,056 -0.32(-0.90%)
Aug 12, 2008 35.19 35.99 35.17 35.40 8,933,017 -0.12(-0.34%)
Aug 11, 2008 33.60 35.66 33.44 35.52 12,305,471 +1.89(+5.62%)
Aug 08, 2008 32.35 33.72 32.15 33.63 7,003,763 +1.30(+4.02%)
Aug 07, 2008 32.86 32.98 32.29 32.33 7,580,841 -0.77(-2.33%)
Aug 06, 2008 33.21 33.47 32.94 33.10 6,321,618 +0.07(+0.21%)
Aug 05, 2008 32.41 33.10 32.26 33.03 6,909,998 +0.98(+3.06%)
Aug 04, 2008 32.76 33.03 32.00 32.05 7,161,673 -0.68(-2.08%)
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.