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 (%)
Jun 30, 2004 40.90 40.90 40.46 40.70 2,622,100 -0.23(-0.56%)
Jun 29, 2004 40.15 40.95 40.02 40.93 3,101,500 +0.79(+1.97%)
Jun 28, 2004 40.35 40.69 40.00 40.14 2,793,300 -0.18(-0.45%)
Jun 25, 2004 40.43 40.93 40.08 40.32 2,823,100 -0.11(-0.27%)
Jun 24, 2004 40.56 40.88 40.36 40.43 3,798,900 -0.32(-0.79%)
Jun 23, 2004 39.49 40.80 39.45 40.75 4,287,500 +1.08(+2.72%)
Jun 22, 2004 39.24 39.69 38.84 39.67 3,890,400 -0.07(-0.18%)
Jun 21, 2004 40.00 40.13 39.70 39.74 2,630,100 -0.27(-0.67%)
Jun 18, 2004 39.10 40.06 39.09 40.01 3,961,800 +0.96(+2.46%)
Jun 17, 2004 39.23 39.23 38.92 39.05 1,990,000 -0.17(-0.43%)
Jun 16, 2004 39.24 39.47 38.50 39.22 3,094,700 -0.01(-0.03%)
Jun 15, 2004 39.58 39.90 38.99 39.23 2,665,500 -0.21(-0.53%)
Jun 14, 2004 39.50 39.63 39.32 39.44 2,361,800 -0.43(-1.08%)
Jun 10, 2004 39.74 40.08 39.59 39.87 2,919,000 +0.13(+0.33%)
Jun 09, 2004 39.62 40.24 39.52 39.74 2,927,000 -0.05(-0.13%)
Jun 08, 2004 39.58 39.79 39.41 39.79 2,846,200 -0.03(-0.08%)
Jun 07, 2004 39.55 40.00 39.30 39.82 2,900,100 +0.58(+1.48%)
Jun 04, 2004 38.90 39.63 38.75 39.24 3,347,100 +0.79(+2.05%)
Jun 03, 2004 40.07 40.14 38.40 38.45 7,254,900 -1.86(-4.61%)
Jun 02, 2004 39.93 40.41 39.55 40.31 3,025,800 +0.71(+1.79%)
Jun 01, 2004 39.57 39.79 39.24 39.60 2,914,100 -0.30(-0.75%)
May 28, 2004 39.79 40.00 39.54 39.90 2,009,400 +0.02(+0.05%)
May 27, 2004 39.45 40.03 39.43 39.88 3,505,800 +0.90(+2.31%)
May 26, 2004 38.80 39.41 38.55 38.98 2,867,300 +0.29(+0.75%)
May 25, 2004 38.01 38.94 37.57 38.69 2,965,000 +0.55(+1.44%)
May 24, 2004 38.50 38.75 37.84 38.14 3,178,800 +0.40(+1.06%)
May 21, 2004 37.38 38.22 37.38 37.74 3,200,500 +0.62(+1.67%)
May 20, 2004 37.40 37.79 37.03 37.12 1,721,100 -0.28(-0.75%)
May 19, 2004 37.90 38.73 37.25 37.40 3,757,600 +0.05(+0.13%)
May 18, 2004 37.13 37.55 36.59 37.35 3,229,900 +0.49(+1.33%)
May 17, 2004 37.40 37.44 36.35 36.86 3,170,100 -0.78(-2.07%)
May 14, 2004 37.66 37.95 37.34 37.64 2,955,600 -0.01(-0.03%)
May 13, 2004 37.25 38.10 37.10 37.65 2,870,300 +0.35(+0.94%)
May 12, 2004 37.87 37.87 36.75 37.30 5,998,200 -0.78(-2.05%)
May 11, 2004 37.29 38.08 37.24 38.08 4,185,900 +0.98(+2.64%)
May 10, 2004 37.64 37.77 36.70 37.10 7,127,900 -0.79(-2.08%)
May 07, 2004 39.05 39.36 37.89 37.89 4,905,800 -1.46(-3.71%)
May 06, 2004 39.55 39.76 39.08 39.35 2,723,600 -0.62(-1.55%)
May 05, 2004 40.38 40.38 39.80 39.97 1,987,500 -0.41(-1.02%)
May 04, 2004 39.99 40.45 39.56 40.38 3,445,100 +0.57(+1.43%)
May 03, 2004 40.07 40.09 39.45 39.81 3,203,900 +0.12(+0.30%)
Apr 30, 2004 40.00 40.13 39.41 39.69 3,879,700 +0.02(+0.05%)
Apr 29, 2004 40.97 41.06 39.00 39.67 5,978,100 -1.25(-3.05%)
Apr 28, 2004 41.61 41.74 40.79 40.92 2,628,700 -0.96(-2.29%)
Apr 27, 2004 41.85 42.45 41.59 41.88 2,905,100 +0.17(+0.41%)
Apr 26, 2004 41.63 42.22 41.56 41.71 2,304,600 +0.31(+0.75%)
Apr 23, 2004 41.43 42.41 40.85 41.40 2,105,400 -0.46(-1.10%)
Apr 22, 2004 40.86 42.25 40.71 41.86 2,823,000 +1.00(+2.45%)
Apr 21, 2004 40.30 40.89 39.81 40.86 3,033,600 +0.29(+0.71%)
Apr 20, 2004 41.64 41.93 40.57 40.57 1,995,300 -1.13(-2.71%)
Apr 19, 2004 41.68 41.79 41.20 41.70 2,078,600 +0.01(+0.02%)
Apr 16, 2004 41.41 41.70 41.04 41.69 2,391,700 +0.58(+1.41%)
Apr 15, 2004 41.33 41.47 40.75 41.11 2,964,200 +0.11(+0.27%)
Apr 14, 2004 40.66 41.86 40.66 41.00 2,731,700 +0.21(+0.51%)
Apr 13, 2004 41.65 41.72 40.59 40.79 3,186,500 -0.61(-1.47%)
Apr 12, 2004 40.78 41.69 40.75 41.40 1,624,500 +0.62(+1.52%)
Apr 08, 2004 41.09 41.28 40.47 40.78 1,757,600 +0.05(+0.12%)
Apr 07, 2004 41.08 41.19 40.34 40.73 2,018,500 -0.67(-1.62%)
Apr 06, 2004 40.96 41.40 40.77 41.40 1,815,100 +0.33(+0.80%)
Apr 05, 2004 41.34 41.48 40.63 41.07 2,752,300 -0.32(-0.77%)
Apr 02, 2004 40.93 41.84 40.93 41.39 2,731,300 +0.86(+2.12%)
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.