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, 2005 46.00 46.25 45.84 45.86 4,123,000 +0.02(+0.04%)
Oct 28, 2005 45.80 45.99 45.14 45.84 6,496,500 +0.64(+1.42%)
Oct 27, 2005 46.49 46.49 44.70 45.20 6,745,900 +0.35(+0.78%)
Oct 26, 2005 43.89 45.41 43.87 44.85 7,761,600 +0.96(+2.19%)
Oct 25, 2005 44.30 44.64 43.20 43.89 3,619,600 -0.41(-0.93%)
Oct 24, 2005 43.62 44.40 43.61 44.30 3,125,800 +0.90(+2.07%)
Oct 21, 2005 42.95 43.73 42.56 43.40 5,026,000 +0.85(+2.00%)
Oct 20, 2005 42.59 43.86 42.40 42.55 4,924,600 -0.04(-0.09%)
Oct 19, 2005 42.58 42.71 41.80 42.59 3,855,400 +0.02(+0.05%)
Oct 18, 2005 43.26 43.45 42.57 42.57 3,107,400 -0.64(-1.48%)
Oct 17, 2005 42.94 43.31 42.50 43.21 2,663,400 +0.19(+0.44%)
Oct 14, 2005 42.90 43.40 42.61 43.02 2,845,900 +0.50(+1.18%)
Oct 13, 2005 42.40 42.85 42.16 42.52 2,699,900 +0.12(+0.28%)
Oct 12, 2005 42.45 43.00 42.20 42.40 3,156,200 -0.05(-0.12%)
Oct 11, 2005 42.33 43.28 42.32 42.45 4,106,600 +0.20(+0.47%)
Oct 10, 2005 42.11 42.82 41.90 42.25 3,817,200 +0.24(+0.57%)
Oct 07, 2005 41.19 42.57 41.80 42.01 5,236,700 +0.82(+1.99%)
Oct 06, 2005 41.42 41.68 40.55 41.19 5,353,600 -0.15(-0.36%)
Oct 05, 2005 41.91 42.05 41.12 41.34 3,736,700 -0.67(-1.59%)
Oct 04, 2005 42.17 42.55 41.80 42.01 3,816,100 -0.16(-0.38%)
Oct 03, 2005 41.68 42.32 41.67 42.17 4,919,800 +0.50(+1.20%)
Sep 30, 2005 40.98 41.99 40.66 41.67 7,381,500 +0.70(+1.71%)
Sep 29, 2005 41.36 41.46 40.67 40.97 5,803,300 -0.47(-1.13%)
Sep 28, 2005 41.47 41.95 41.27 41.44 4,591,000 -0.20(-0.48%)
Sep 27, 2005 42.02 42.16 41.41 41.64 5,737,800 -0.37(-0.88%)
Sep 26, 2005 42.50 43.35 41.54 42.01 6,440,200 +0.23(+0.55%)
Sep 23, 2005 41.78 42.19 41.36 41.78 6,050,000 +0.38(+0.92%)
Sep 22, 2005 41.40 41.49 40.31 41.40 5,776,400 +0.77(+1.90%)
Sep 21, 2005 41.25 42.00 40.18 40.63 8,235,800 -1.63(-3.86%)
Sep 20, 2005 42.26 43.65 42.10 42.26 4,515,500 -0.88(-2.04%)
Sep 19, 2005 43.14 44.65 43.04 43.14 3,684,600 -0.67(-1.53%)
Sep 16, 2005 43.73 43.97 43.19 43.81 5,514,300 +0.29(+0.67%)
Sep 15, 2005 43.96 44.10 43.27 43.52 3,580,900 -0.72(-1.63%)
Sep 14, 2005 44.28 44.53 43.94 44.24 2,894,000 -0.01(-0.02%)
Sep 13, 2005 44.75 44.90 44.13 44.25 3,173,700 -0.72(-1.60%)
Sep 12, 2005 44.85 45.18 44.45 44.97 3,089,600 +0.09(+0.20%)
Sep 09, 2005 44.75 45.03 44.32 44.88 3,021,200 +0.21(+0.47%)
Sep 08, 2005 44.95 45.64 44.54 44.67 5,345,800 +0.07(+0.16%)
Sep 07, 2005 43.32 44.69 43.31 44.60 5,897,100 +1.41(+3.26%)
Sep 06, 2005 43.36 43.65 42.81 43.19 4,489,900 -0.02(-0.05%)
Sep 02, 2005 43.25 43.61 43.20 43.21 4,611,300 +0.16(+0.37%)
Sep 01, 2005 43.21 43.56 42.91 43.05 6,281,700 -0.15(-0.35%)
Aug 31, 2005 43.48 44.08 43.04 43.20 6,218,600 -0.41(-0.94%)
Aug 30, 2005 43.92 43.92 43.18 43.61 4,238,700 -0.53(-1.20%)
Aug 29, 2005 43.85 44.26 43.33 44.14 3,268,800 +0.30(+0.68%)
Aug 26, 2005 44.43 44.53 43.52 43.84 4,789,800 -0.84(-1.88%)
Aug 25, 2005 45.00 45.00 44.35 44.68 5,634,300 -0.96(-2.10%)
Aug 24, 2005 45.95 46.15 45.55 45.64 3,761,900 -0.46(-1.00%)
Aug 23, 2005 46.69 46.70 45.70 46.10 4,167,200 -0.67(-1.43%)
Aug 22, 2005 47.12 47.79 46.40 46.77 2,509,400 -0.31(-0.66%)
Aug 19, 2005 47.36 47.50 46.90 47.08 2,092,700 +0.08(+0.17%)
Aug 18, 2005 47.29 47.58 46.92 47.00 2,060,400 -0.49(-1.03%)
Aug 17, 2005 47.23 47.73 46.86 47.49 2,148,900 +0.17(+0.36%)
Aug 16, 2005 48.45 48.55 47.27 47.32 3,278,700 -1.09(-2.25%)
Aug 15, 2005 48.25 48.62 47.88 48.41 1,758,000 +0.06(+0.12%)
Aug 12, 2005 48.73 49.00 47.90 48.35 2,597,400 -0.79(-1.61%)
Aug 11, 2005 48.34 49.45 48.29 49.14 4,785,800 +1.00(+2.08%)
Aug 10, 2005 48.36 48.90 47.99 48.14 4,901,000 +0.00(+0.00%)
Aug 09, 2005 47.55 48.39 47.55 48.14 3,242,800 +0.57(+1.20%)
Aug 08, 2005 47.51 47.81 46.90 47.57 2,583,800 +0.35(+0.74%)
Aug 05, 2005 47.05 48.19 47.01 47.22 4,161,300 +0.06(+0.13%)
Aug 04, 2005 47.80 47.95 47.05 47.16 3,261,000 -0.81(-1.69%)
Aug 03, 2005 47.72 48.02 47.45 47.97 3,465,600 +0.01(+0.02%)
Aug 02, 2005 47.58 48.33 47.58 47.96 2,875,100 +0.38(+0.80%)
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.