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 (%)
Dec 29, 2006 39.94 40.15 39.89 39.90 3,966,300 -0.12(-0.30%)
Dec 28, 2006 40.00 40.15 39.99 40.02 2,742,300 -0.12(-0.30%)
Dec 27, 2006 40.18 40.24 39.95 40.14 3,508,300 -0.12(-0.30%)
Dec 26, 2006 40.00 40.31 40.00 40.26 2,560,400 +0.26(+0.65%)
Dec 22, 2006 40.00 40.21 39.94 40.00 3,521,200 -0.06(-0.15%)
Dec 21, 2006 40.35 40.42 40.02 40.06 4,799,100 -0.36(-0.89%)
Dec 20, 2006 40.06 40.65 40.05 40.42 4,457,800 +0.17(+0.42%)
Dec 19, 2006 39.97 40.35 39.89 40.25 4,786,800 +0.17(+0.42%)
Dec 18, 2006 40.45 40.45 39.98 40.08 4,884,000 -0.05(-0.12%)
Dec 15, 2006 40.19 40.45 40.10 40.13 8,216,100 +0.11(+0.27%)
Dec 14, 2006 39.80 40.16 39.60 40.02 7,184,300 +0.22(+0.55%)
Dec 13, 2006 39.83 40.00 39.45 39.80 4,380,600 +0.02(+0.05%)
Dec 12, 2006 39.98 39.99 39.46 39.78 7,179,300 -0.33(-0.82%)
Dec 11, 2006 39.91 40.29 39.91 40.11 4,504,100 +0.20(+0.50%)
Dec 08, 2006 39.80 40.08 39.69 39.91 3,004,500 -0.08(-0.20%)
Dec 07, 2006 40.37 40.42 39.83 39.99 8,256,700 -0.25(-0.62%)
Dec 06, 2006 39.89 40.48 39.88 40.24 5,882,700 +0.36(+0.90%)
Dec 05, 2006 39.76 40.08 39.70 39.88 7,652,100 +0.08(+0.20%)
Dec 04, 2006 39.90 40.14 39.72 39.80 7,298,900 +0.10(+0.25%)
Dec 01, 2006 39.84 39.99 39.52 39.70 7,571,300 -0.31(-0.77%)
Nov 30, 2006 40.05 40.33 39.75 40.01 4,878,100 -0.19(-0.47%)
Nov 29, 2006 39.92 40.30 39.76 40.20 4,388,100 +0.55(+1.39%)
Nov 28, 2006 39.11 39.91 39.10 39.65 6,747,400 +0.28(+0.70%)
Nov 27, 2006 40.02 40.16 39.16 39.37 5,719,500 -0.70(-1.74%)
Nov 24, 2006 39.92 40.10 39.58 40.07 1,860,400 -0.02(-0.05%)
Nov 22, 2006 39.97 40.23 39.50 40.09 9,079,600 +0.01(+0.02%)
Nov 21, 2006 40.59 40.65 39.82 40.08 10,256,200 -0.95(-2.32%)
Nov 20, 2006 40.97 41.39 40.90 41.03 4,686,900 -0.15(-0.36%)
Nov 17, 2006 41.09 41.24 40.71 41.18 5,587,000 -0.27(-0.65%)
Nov 16, 2006 41.36 41.55 41.07 41.45 3,709,200 +0.10(+0.24%)
Nov 15, 2006 41.08 41.54 41.01 41.35 4,510,000 +0.14(+0.34%)
Nov 14, 2006 41.00 41.36 40.79 41.21 3,335,300 +0.21(+0.51%)
Nov 13, 2006 41.02 41.30 40.86 41.00 3,328,900 +0.19(+0.47%)
Nov 10, 2006 40.92 40.92 40.50 40.81 2,304,100 +0.08(+0.20%)
Nov 09, 2006 40.76 41.17 40.66 40.73 3,571,700 -0.17(-0.42%)
Nov 08, 2006 40.70 41.06 40.56 40.90 3,349,500 +0.07(+0.17%)
Nov 07, 2006 41.18 41.43 40.83 40.83 4,162,700 -0.39(-0.95%)
Nov 06, 2006 40.64 41.32 40.64 41.22 4,769,600 +0.61(+1.50%)
Nov 03, 2006 40.83 41.16 40.52 40.61 3,794,700 -0.23(-0.56%)
Nov 02, 2006 40.41 41.03 40.40 40.84 3,043,400 +0.20(+0.49%)
Nov 01, 2006 40.81 41.25 40.42 40.64 4,489,800 -0.15(-0.37%)
Oct 31, 2006 41.30 41.37 40.65 40.79 5,762,100 -0.40(-0.97%)
Oct 30, 2006 41.06 41.25 40.60 41.19 3,605,500 +0.23(+0.56%)
Oct 27, 2006 40.65 41.22 40.13 40.96 5,114,600 +0.24(+0.59%)
Oct 26, 2006 41.25 41.25 40.27 40.72 9,860,300 +0.57(+1.42%)
Oct 25, 2006 40.98 41.09 39.98 40.15 6,566,600 -0.78(-1.91%)
Oct 24, 2006 40.10 40.93 40.00 40.93 7,410,200 +1.07(+2.68%)
Oct 23, 2006 39.63 40.09 39.57 39.86 3,896,200 +0.06(+0.15%)
Oct 20, 2006 39.69 39.83 39.29 39.80 4,191,200 +0.14(+0.35%)
Oct 19, 2006 39.42 39.90 39.38 39.66 2,887,000 +0.14(+0.35%)
Oct 18, 2006 39.57 39.93 39.44 39.52 4,066,300 +0.30(+0.76%)
Oct 17, 2006 38.83 39.50 38.83 39.22 4,637,600 -0.40(-1.01%)
Oct 16, 2006 39.62 39.92 39.53 39.62 3,457,100 +0.12(+0.30%)
Oct 13, 2006 39.26 39.77 39.08 39.50 3,409,900 +0.15(+0.38%)
Oct 12, 2006 39.27 39.43 38.95 39.35 4,363,400 +0.35(+0.90%)
Oct 11, 2006 39.19 39.46 38.87 39.00 3,269,000 -0.28(-0.71%)
Oct 10, 2006 39.53 39.60 38.91 39.28 3,660,400 -0.11(-0.28%)
Oct 09, 2006 38.94 39.54 38.93 39.39 3,002,600 +0.46(+1.18%)
Oct 06, 2006 38.65 39.20 38.40 38.93 3,643,300 +0.29(+0.75%)
Oct 05, 2006 38.30 38.80 38.19 38.64 3,990,100 +0.18(+0.47%)
Oct 04, 2006 38.46 38.71 38.13 38.46 6,037,600 -0.15(-0.39%)
Oct 03, 2006 38.40 38.89 38.15 38.61 5,461,600 -0.17(-0.44%)
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.