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 (%)
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%)
Aug 01, 2005 48.00 48.00 47.22 47.58 2,819,800 -0.37(-0.77%)
Jul 29, 2005 48.40 48.54 47.75 47.95 3,602,000 -0.48(-0.99%)
Jul 28, 2005 47.73 48.75 47.73 48.43 3,747,600 +0.82(+1.72%)
Jul 27, 2005 47.35 48.11 47.12 47.61 4,552,400 +0.59(+1.25%)
Jul 26, 2005 47.92 47.93 46.51 47.02 6,834,400 -0.89(-1.86%)
Jul 25, 2005 48.59 48.96 47.91 47.91 3,673,300 -0.69(-1.42%)
Jul 22, 2005 48.32 48.94 48.30 48.60 2,700,700 +0.18(+0.37%)
Jul 21, 2005 48.83 48.96 48.22 48.42 2,926,800 -0.41(-0.84%)
Jul 20, 2005 47.95 48.92 47.90 48.83 3,864,600 +0.75(+1.56%)
Jul 19, 2005 47.70 48.31 47.69 48.08 3,851,200 +0.91(+1.93%)
Jul 18, 2005 47.52 47.90 47.17 47.17 2,946,100 -0.35(-0.74%)
Jul 15, 2005 47.58 47.65 47.39 47.52 2,715,700 +0.17(+0.36%)
Jul 14, 2005 46.50 47.50 46.50 47.35 4,753,500 +0.96(+2.07%)
Jul 13, 2005 46.76 47.06 46.10 46.39 3,282,700 -0.22(-0.47%)
Jul 12, 2005 46.25 47.08 46.00 46.61 4,080,400 +0.22(+0.47%)
Jul 11, 2005 46.10 47.03 46.05 46.39 4,607,900 +0.64(+1.40%)
Jul 08, 2005 44.75 45.85 44.68 45.75 5,323,200 +1.18(+2.65%)
Jul 07, 2005 44.00 44.57 43.65 44.57 4,754,800 -0.01(-0.02%)
Jul 06, 2005 44.63 45.05 44.38 44.58 3,230,500 -0.06(-0.13%)
Jul 05, 2005 44.69 44.87 44.16 44.64 3,217,300 -0.05(-0.11%)
Jul 01, 2005 44.92 45.11 44.36 44.69 2,467,200 +0.16(+0.36%)
Jun 30, 2005 45.31 45.50 44.40 44.53 3,871,400 -0.67(-1.48%)
Jun 29, 2005 44.62 45.50 44.62 45.20 5,696,400 +0.59(+1.32%)
Jun 28, 2005 44.04 44.64 44.04 44.61 5,759,400 +0.73(+1.66%)
Jun 27, 2005 44.20 44.78 43.85 43.88 6,562,700 +0.21(+0.48%)
Jun 24, 2005 44.25 44.69 43.12 43.67 6,887,400 -0.76(-1.71%)
Jun 23, 2005 45.73 45.96 44.20 44.43 6,551,100 -0.94(-2.07%)
Jun 22, 2005 45.48 45.61 44.84 45.37 4,186,500 +0.15(+0.33%)
Jun 21, 2005 46.12 46.19 45.22 45.22 5,322,600 -0.89(-1.93%)
Jun 20, 2005 46.76 46.85 45.85 46.11 4,180,200 -0.99(-2.10%)
Jun 17, 2005 48.00 48.00 47.01 47.10 6,831,600 -0.72(-1.51%)
Jun 16, 2005 47.19 48.34 47.19 47.82 5,906,200 +0.80(+1.70%)
Jun 15, 2005 46.64 47.04 46.47 47.02 4,950,400 +0.58(+1.25%)
Jun 14, 2005 45.85 46.63 45.81 46.44 3,431,800 +0.62(+1.35%)
Jun 13, 2005 45.45 46.19 45.30 45.82 2,929,700 +0.41(+0.90%)
Jun 10, 2005 45.42 45.84 45.27 45.41 2,581,800 +0.21(+0.46%)
Jun 09, 2005 45.83 45.85 44.85 45.20 3,205,600 -0.33(-0.72%)
Jun 08, 2005 45.97 46.20 45.47 45.53 4,387,000 -0.07(-0.15%)
Jun 07, 2005 45.11 45.95 45.07 45.60 6,810,700 +0.57(+1.27%)
Jun 06, 2005 45.31 45.41 44.88 45.03 3,442,500 -0.27(-0.60%)
Jun 03, 2005 45.23 45.98 45.15 45.30 4,877,800 -0.18(-0.40%)
Jun 02, 2005 45.55 45.68 45.22 45.48 2,913,300 -0.56(-1.22%)
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.