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 31, 2005 45.76 45.95 45.15 45.29 3,794,300 -0.59(-1.29%)
May 27, 2005 46.00 46.04 45.61 45.88 2,016,200 -0.12(-0.26%)
May 26, 2005 46.08 46.18 45.83 46.00 1,996,700 +0.17(+0.37%)
May 25, 2005 46.45 46.45 45.41 45.83 3,338,500 -0.61(-1.31%)
May 24, 2005 46.20 46.54 46.02 46.44 3,210,300 +0.19(+0.41%)
May 23, 2005 46.15 46.50 45.92 46.25 3,273,800 +0.29(+0.63%)
May 20, 2005 45.70 46.03 45.23 45.96 3,497,900 -0.46(-0.99%)
May 19, 2005 46.78 47.02 46.11 46.42 5,285,600 +0.33(+0.72%)
May 18, 2005 45.00 46.30 44.84 46.09 5,007,100 +1.10(+2.44%)
May 17, 2005 43.80 45.02 43.52 44.99 5,253,200 +1.06(+2.41%)
May 16, 2005 44.40 44.65 42.88 43.93 7,250,200 -1.14(-2.53%)
May 13, 2005 46.22 46.35 44.55 45.07 8,044,300 -1.08(-2.34%)
May 12, 2005 48.12 48.13 45.94 46.15 7,346,400 -1.74(-3.63%)
May 11, 2005 48.15 48.43 46.90 47.89 3,803,100 -0.16(-0.33%)
May 10, 2005 48.32 48.44 47.85 48.05 2,855,700 -0.68(-1.40%)
May 09, 2005 48.75 48.94 48.24 48.73 2,840,400 -0.09(-0.18%)
May 06, 2005 49.25 49.50 48.78 48.82 3,125,500 -0.19(-0.39%)
May 05, 2005 48.95 49.40 48.57 49.01 5,663,800 +0.16(+0.33%)
May 04, 2005 47.75 48.85 47.65 48.85 4,958,800 +1.43(+3.02%)
May 03, 2005 47.10 47.75 47.00 47.42 4,936,400 +0.40(+0.85%)
May 02, 2005 46.05 47.10 46.01 47.02 4,367,900 +1.09(+2.37%)
Apr 29, 2005 45.85 46.50 45.08 45.93 7,846,900 +1.21(+2.71%)
Apr 28, 2005 45.50 46.02 44.30 44.72 7,963,900 -0.05(-0.11%)
Apr 27, 2005 45.47 45.47 44.30 44.77 5,490,900 -0.70(-1.54%)
Apr 26, 2005 46.28 46.56 45.28 45.47 3,859,700 -0.81(-1.75%)
Apr 25, 2005 45.61 46.57 45.50 46.28 4,287,600 +0.95(+2.10%)
Apr 22, 2005 45.60 45.79 44.83 45.33 3,469,600 -0.45(-0.98%)
Apr 21, 2005 45.42 45.99 44.80 45.78 4,229,900 +1.00(+2.23%)
Apr 20, 2005 46.20 46.20 44.52 44.78 5,131,700 -0.77(-1.69%)
Apr 19, 2005 45.40 46.20 45.27 45.55 4,858,100 +0.66(+1.47%)
Apr 18, 2005 44.41 45.19 44.36 44.89 5,708,000 +0.59(+1.33%)
Apr 15, 2005 45.00 45.59 44.10 44.30 8,104,800 -0.98(-2.16%)
Apr 14, 2005 46.92 48.88 43.81 45.28 11,991,500 -1.55(-3.31%)
Apr 13, 2005 47.86 48.05 46.30 46.83 7,296,000 -1.42(-2.94%)
Apr 12, 2005 48.85 48.85 47.12 48.25 7,347,000 -0.60(-1.23%)
Apr 11, 2005 49.17 49.24 48.51 48.85 4,418,700 -0.21(-0.43%)
Apr 08, 2005 50.35 50.40 49.01 49.06 4,281,000 -1.22(-2.43%)
Apr 07, 2005 49.96 50.49 49.58 50.28 3,160,000 +0.25(+0.50%)
Apr 06, 2005 50.10 50.35 49.70 50.03 4,060,500 +0.13(+0.26%)
Apr 05, 2005 49.42 49.95 49.12 49.90 3,812,700 +0.64(+1.30%)
Apr 04, 2005 49.25 49.38 48.60 49.26 3,617,500 +0.12(+0.24%)
Apr 01, 2005 50.05 50.41 49.05 49.14 5,118,400 -0.71(-1.42%)
Mar 31, 2005 49.29 50.20 49.25 49.85 5,608,800 +0.82(+1.67%)
Mar 30, 2005 49.45 49.54 48.25 49.03 9,788,700 -0.12(-0.24%)
Mar 29, 2005 51.10 51.30 49.10 49.15 6,008,700 -1.95(-3.82%)
Mar 28, 2005 51.89 51.91 51.00 51.10 3,378,100 -0.33(-0.64%)
Mar 24, 2005 52.03 52.33 51.39 51.43 2,859,200 -0.44(-0.85%)
Mar 23, 2005 52.35 52.56 51.62 51.87 3,953,700 -0.41(-0.78%)
Mar 22, 2005 52.06 53.23 52.00 52.28 3,975,200 +0.36(+0.69%)
Mar 21, 2005 52.49 52.54 51.51 51.92 2,553,300 -0.57(-1.09%)
Mar 18, 2005 52.33 52.49 51.68 52.49 6,402,000 +0.17(+0.32%)
Mar 17, 2005 51.77 52.95 51.49 52.32 4,855,000 +0.68(+1.32%)
Mar 16, 2005 52.90 53.13 51.11 51.64 9,601,700 -1.82(-3.40%)
Mar 15, 2005 54.10 54.29 53.46 53.46 3,809,300 -0.15(-0.28%)
Mar 14, 2005 54.81 54.81 53.01 53.61 5,251,900 -0.97(-1.78%)
Mar 11, 2005 55.05 55.60 54.35 54.58 3,885,500 -0.34(-0.62%)
Mar 10, 2005 56.00 56.16 54.25 54.92 4,406,200 -1.07(-1.91%)
Mar 09, 2005 55.97 56.75 55.90 55.99 4,775,700 +0.44(+0.79%)
Mar 08, 2005 55.40 55.93 55.33 55.55 3,328,000 +0.10(+0.18%)
Mar 07, 2005 56.42 56.52 55.42 55.45 3,971,000 -0.97(-1.72%)
Mar 04, 2005 55.05 56.45 55.05 56.42 4,966,000 +1.63(+2.97%)
Mar 03, 2005 54.85 55.04 54.34 54.79 2,836,400 +0.19(+0.35%)
Mar 02, 2005 54.72 55.16 54.45 54.60 3,256,200 -0.64(-1.16%)
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.