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, 2007 45.19 45.19 44.57 45.04 7,224,000 +0.54(+1.21%)
Oct 30, 2007 45.08 45.19 44.38 44.50 6,126,768 -0.69(-1.53%)
Oct 29, 2007 44.60 45.24 44.60 45.19 5,846,100 +0.66(+1.48%)
Oct 26, 2007 43.50 44.95 43.44 44.53 5,038,700 +0.87(+1.99%)
Oct 25, 2007 43.86 44.00 43.07 43.66 6,197,200 -0.32(-0.73%)
Oct 24, 2007 44.14 44.46 43.46 43.98 5,506,800 -0.15(-0.34%)
Oct 23, 2007 43.89 44.33 43.43 44.13 4,255,700 +0.68(+1.57%)
Oct 22, 2007 43.05 43.55 42.70 43.45 5,187,300 -0.33(-0.75%)
Oct 19, 2007 44.56 44.87 43.75 43.78 6,819,541 -0.94(-2.10%)
Oct 18, 2007 44.56 44.84 44.00 44.72 4,808,800 -0.05(-0.11%)
Oct 17, 2007 45.40 45.51 44.18 44.77 6,606,700 -0.31(-0.69%)
Oct 16, 2007 45.57 45.70 44.89 45.08 5,732,037 -0.72(-1.57%)
Oct 15, 2007 46.06 47.43 45.58 45.80 9,169,400 -0.70(-1.51%)
Oct 12, 2007 45.04 47.31 44.63 46.50 15,247,680 +1.71(+3.82%)
Oct 11, 2007 44.97 45.42 44.70 44.79 6,185,300 -0.01(-0.02%)
Oct 10, 2007 44.84 45.22 44.58 44.80 3,829,253 -0.20(-0.44%)
Oct 09, 2007 44.49 45.00 42.90 45.00 5,448,800 +0.60(+1.35%)
Oct 08, 2007 44.48 44.69 44.06 44.40 3,534,200 -0.27(-0.60%)
Oct 05, 2007 44.73 44.98 44.59 44.67 5,009,584 +0.32(+0.72%)
Oct 04, 2007 44.01 44.45 43.82 44.35 4,555,225 +0.25(+0.57%)
Oct 03, 2007 44.22 44.26 43.86 44.10 5,158,462 -0.21(-0.47%)
Oct 02, 2007 43.89 44.56 43.63 44.31 6,358,182 +0.24(+0.54%)
Oct 01, 2007 43.09 44.08 43.00 44.07 5,830,200 +1.01(+2.35%)
Sep 28, 2007 43.83 43.90 42.64 43.06 6,083,100 -0.92(-2.09%)
Sep 27, 2007 43.94 44.28 43.40 43.98 4,796,425 +0.05(+0.11%)
Sep 26, 2007 43.97 44.25 43.66 43.93 5,347,272 -0.09(-0.20%)
Sep 25, 2007 43.60 44.10 43.34 44.02 5,036,288 +0.02(+0.05%)
Sep 24, 2007 43.61 44.25 43.42 44.00 5,260,100 +0.36(+0.82%)
Sep 21, 2007 44.03 44.12 43.54 43.64 4,820,250 +0.09(+0.21%)
Sep 20, 2007 44.00 44.15 43.37 43.55 4,221,900 -0.53(-1.20%)
Sep 19, 2007 43.74 44.64 43.69 44.08 6,607,037 +0.44(+1.01%)
Sep 18, 2007 42.42 43.67 42.30 43.64 5,501,000 +1.47(+3.49%)
Sep 17, 2007 42.00 42.58 41.98 42.17 4,141,045 +0.19(+0.45%)
Sep 14, 2007 42.00 42.30 41.61 41.98 3,777,500 -0.02(-0.05%)
Sep 13, 2007 42.29 42.55 41.76 42.00 3,943,200 +0.10(+0.24%)
Sep 12, 2007 41.73 42.23 41.20 41.90 4,078,540 +0.22(+0.53%)
Sep 11, 2007 41.05 41.78 41.02 41.68 4,188,600 +0.73(+1.78%)
Sep 10, 2007 41.62 41.85 40.70 40.95 3,922,900 -0.54(-1.30%)
Sep 07, 2007 42.00 42.20 41.20 41.49 5,211,700 -1.20(-2.81%)
Sep 06, 2007 41.99 42.84 41.99 42.69 5,423,800 +0.29(+0.68%)
Sep 05, 2007 42.58 42.64 41.97 42.40 5,373,800 -0.70(-1.62%)
Sep 04, 2007 42.37 43.26 41.65 43.10 5,450,100 +0.47(+1.10%)
Aug 31, 2007 42.89 43.42 42.50 42.63 4,005,400 +0.13(+0.31%)
Aug 30, 2007 41.95 42.87 41.73 42.50 3,056,200 +0.04(+0.09%)
Aug 29, 2007 42.01 42.60 41.67 42.46 3,331,046 +0.76(+1.82%)
Aug 28, 2007 42.81 43.05 41.67 41.70 4,281,300 -1.48(-3.43%)
Aug 27, 2007 43.43 43.83 42.96 43.18 3,178,700 -0.25(-0.58%)
Aug 24, 2007 43.00 43.51 42.83 43.43 4,043,400 +0.39(+0.91%)
Aug 23, 2007 43.45 43.48 42.68 43.04 4,642,800 +0.07(+0.16%)
Aug 22, 2007 42.09 43.28 42.00 42.97 5,167,700 +1.33(+3.19%)
Aug 21, 2007 41.75 42.04 41.33 41.64 4,955,100 -0.16(-0.38%)
Aug 20, 2007 41.38 42.10 40.72 41.80 4,715,200 +0.65(+1.58%)
Aug 17, 2007 41.23 42.12 40.22 41.15 8,033,744 +1.30(+3.26%)
Aug 16, 2007 39.80 40.25 38.89 39.85 12,063,000 -0.32(-0.80%)
Aug 15, 2007 41.05 41.31 40.05 40.17 5,368,815 -0.81(-1.98%)
Aug 14, 2007 41.60 41.89 40.95 40.98 4,654,900 -0.63(-1.51%)
Aug 13, 2007 42.09 42.45 41.44 41.61 4,746,000 -0.33(-0.79%)
Aug 10, 2007 41.92 42.26 39.19 41.94 8,489,600 -0.21(-0.50%)
Aug 09, 2007 42.97 42.97 41.88 42.15 6,961,900 -1.18(-2.72%)
Aug 08, 2007 43.45 43.72 42.58 43.33 5,783,600 +0.27(+0.63%)
Aug 07, 2007 42.65 43.41 42.25 43.06 5,794,900 +0.02(+0.05%)
Aug 06, 2007 43.10 43.26 42.20 43.04 6,943,600 -0.12(-0.28%)
Aug 03, 2007 43.45 44.57 43.08 43.16 5,465,700 -1.41(-3.16%)
Aug 02, 2007 44.92 44.92 43.86 44.57 6,945,525 +0.41(+0.93%)
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.