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 (%)
May 30, 2008 40.83 40.89 40.15 40.40 6,337,261 -0.23(-0.57%)
May 29, 2008 41.32 41.32 40.43 40.63 5,146,244 -0.20(-0.49%)
May 28, 2008 40.77 40.83 40.25 40.83 8,078,575 +0.60(+1.49%)
May 27, 2008 40.40 40.68 39.99 40.23 6,682,475 -0.19(-0.47%)
May 26, 2008 41.50 41.50 40.32 40.42 0 +0.00(+0.00%)
May 23, 2008 41.50 41.50 40.32 40.42 7,877,573 -1.20(-2.88%)
May 22, 2008 41.48 41.93 41.26 41.62 4,139,870 +0.24(+0.58%)
May 21, 2008 42.66 42.84 41.18 41.38 7,790,579 -1.13(-2.66%)
May 20, 2008 42.41 42.68 42.00 42.51 6,691,845 -0.03(-0.07%)
May 19, 2008 42.98 42.98 42.36 42.54 6,611,201 -0.34(-0.79%)
May 16, 2008 42.58 43.43 42.28 42.88 6,249,157 +0.38(+0.89%)
May 15, 2008 42.23 42.50 41.93 42.50 8,693,887 +0.07(+0.16%)
May 14, 2008 41.51 42.90 41.51 42.43 7,570,681 +0.67(+1.60%)
May 13, 2008 41.75 41.90 41.31 41.76 8,155,593 -0.01(-0.02%)
May 12, 2008 41.26 41.85 41.15 41.77 5,917,715 +0.54(+1.31%)
May 09, 2008 41.03 41.47 40.73 41.23 3,725,211 -0.04(-0.10%)
May 08, 2008 41.00 41.44 40.72 41.27 4,984,695 +0.58(+1.43%)
May 07, 2008 40.99 41.16 40.53 40.69 6,197,041 -0.22(-0.54%)
May 06, 2008 40.48 41.08 40.32 40.91 5,747,375 +0.13(+0.32%)
May 05, 2008 40.78 40.95 40.38 40.78 3,786,663 -0.01(-0.02%)
May 02, 2008 40.57 41.43 40.41 40.79 5,810,893 +0.39(+0.97%)
May 01, 2008 40.04 40.41 39.53 40.40 7,453,678 +0.25(+0.62%)
Apr 30, 2008 40.41 40.70 39.91 40.15 6,401,106 +0.05(+0.12%)
Apr 29, 2008 40.28 40.31 39.80 40.10 4,902,746 -0.06(-0.15%)
Apr 28, 2008 40.73 40.79 40.04 40.16 3,691,547 -0.70(-1.71%)
Apr 25, 2008 39.76 40.90 39.76 40.86 6,057,285 +1.20(+3.03%)
Apr 24, 2008 39.84 40.30 38.92 39.66 6,615,269 +0.39(+0.99%)
Apr 23, 2008 39.34 39.76 38.90 39.27 5,534,598 -0.03(-0.08%)
Apr 22, 2008 39.87 39.88 38.82 39.30 4,733,052 -0.67(-1.68%)
Apr 21, 2008 39.99 40.00 39.51 39.97 4,077,106 -0.01(-0.03%)
Apr 18, 2008 39.76 40.26 39.67 39.98 6,345,618 +0.55(+1.39%)
Apr 17, 2008 39.16 39.65 38.87 39.43 5,888,485 +0.01(+0.03%)
Apr 16, 2008 38.37 39.50 38.34 39.42 6,419,552 +1.43(+3.76%)
Apr 15, 2008 38.28 38.61 37.64 37.99 4,642,136 +0.04(+0.11%)
Apr 14, 2008 38.33 38.49 37.79 37.95 4,908,121 -0.56(-1.45%)
Apr 11, 2008 38.30 38.83 38.07 38.51 7,103,134 -0.09(-0.23%)
Apr 10, 2008 38.84 39.18 38.40 38.60 5,876,943 -0.12(-0.31%)
Apr 09, 2008 38.99 39.10 38.46 38.72 5,062,513 -0.28(-0.72%)
Apr 08, 2008 38.65 39.15 38.45 39.00 5,123,780 +0.20(+0.52%)
Apr 07, 2008 39.09 39.50 38.58 38.80 7,180,742 -0.05(-0.13%)
Apr 04, 2008 38.42 39.17 38.33 38.85 5,440,194 +0.42(+1.09%)
Apr 03, 2008 37.84 38.82 37.76 38.43 6,315,945 +0.36(+0.95%)
Apr 02, 2008 38.00 38.55 37.62 38.07 5,721,616 +0.35(+0.93%)
Apr 01, 2008 37.17 37.75 36.73 37.72 7,324,765 +0.87(+2.36%)
Mar 31, 2008 36.67 37.13 36.55 36.85 5,344,560 +0.19(+0.52%)
Mar 28, 2008 37.22 37.22 36.55 36.66 5,570,460 -0.22(-0.60%)
Mar 27, 2008 37.77 37.83 36.88 36.88 5,840,956 -0.93(-2.46%)
Mar 26, 2008 37.65 38.34 37.60 37.81 5,667,910 -0.05(-0.13%)
Mar 25, 2008 37.80 38.40 37.51 37.86 7,929,551 +0.20(+0.53%)
Mar 24, 2008 36.86 38.53 36.44 37.66 7,319,970 +1.18(+3.23%)
Mar 21, 2008 36.45 37.01 36.01 36.48 8,610,414 +0.00(+0.00%)
Mar 20, 2008 36.45 37.01 36.01 36.48 8,610,314 +0.07(+0.19%)
Mar 19, 2008 38.00 38.26 36.40 36.41 8,927,222 -1.62(-4.26%)
Mar 18, 2008 37.41 38.03 36.94 38.03 7,304,993 +1.61(+4.42%)
Mar 17, 2008 36.05 37.17 36.00 36.42 7,716,319 -0.58(-1.57%)
Mar 14, 2008 38.00 38.05 36.16 37.00 8,156,856 -0.43(-1.15%)
Mar 13, 2008 37.00 37.82 36.46 37.43 6,057,990 +0.16(+0.43%)
Mar 12, 2008 37.33 38.00 37.00 37.27 5,129,154 +0.18(+0.49%)
Mar 11, 2008 36.18 37.09 35.50 37.09 8,272,564 +1.85(+5.25%)
Mar 10, 2008 36.18 36.21 35.22 35.24 8,970,799 -0.94(-2.60%)
Mar 07, 2008 36.92 37.24 36.02 36.18 8,235,832 -0.86(-2.32%)
Mar 06, 2008 37.80 37.80 37.00 37.04 5,351,438 -0.67(-1.78%)
Mar 05, 2008 38.05 38.54 37.40 37.71 7,317,878 +0.03(+0.08%)
Mar 04, 2008 37.86 38.02 37.16 37.68 8,882,850 -0.26(-0.69%)
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.