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, 2006 37.98 38.41 37.85 38.13 4,146,200 +0.23(+0.61%)
Aug 30, 2006 37.66 37.98 37.50 37.90 3,720,500 +0.34(+0.91%)
Aug 29, 2006 36.87 37.71 36.85 37.56 3,317,900 +0.79(+2.15%)
Aug 28, 2006 36.89 36.91 36.51 36.77 2,899,400 -0.10(-0.27%)
Aug 25, 2006 36.85 36.89 36.74 36.87 2,396,600 +0.14(+0.38%)
Aug 24, 2006 37.30 37.32 36.69 36.73 3,313,400 -0.41(-1.10%)
Aug 23, 2006 37.39 37.50 36.81 37.14 2,147,800 -0.25(-0.67%)
Aug 22, 2006 37.10 37.46 37.00 37.39 2,427,000 +0.32(+0.86%)
Aug 21, 2006 37.67 37.68 36.97 37.07 3,355,900 -0.61(-1.62%)
Aug 18, 2006 37.66 37.74 36.95 37.68 3,528,500 +0.02(+0.05%)
Aug 17, 2006 37.71 38.19 37.39 37.66 3,749,900 -0.05(-0.13%)
Aug 16, 2006 37.20 37.77 37.07 37.71 4,633,500 +0.80(+2.17%)
Aug 15, 2006 36.60 36.93 36.34 36.91 4,462,700 +0.63(+1.74%)
Aug 14, 2006 36.15 36.57 36.12 36.28 3,995,500 +0.26(+0.72%)
Aug 11, 2006 36.35 36.46 35.84 36.02 2,888,900 -0.29(-0.80%)
Aug 10, 2006 36.17 36.37 35.91 36.31 3,961,800 +0.16(+0.44%)
Aug 09, 2006 36.26 36.39 35.97 36.15 4,223,800 +0.28(+0.78%)
Aug 08, 2006 36.19 36.41 35.65 35.87 4,237,700 -0.17(-0.47%)
Aug 07, 2006 35.95 36.09 35.51 36.04 4,100,000 +0.09(+0.25%)
Aug 04, 2006 36.30 36.45 35.81 35.95 5,762,300 +0.14(+0.39%)
Aug 03, 2006 35.01 35.81 34.84 35.81 6,448,000 +0.80(+2.29%)
Aug 02, 2006 34.52 35.22 34.39 35.01 7,452,200 +0.74(+2.16%)
Aug 01, 2006 34.58 34.68 34.05 34.27 7,592,000 -0.31(-0.90%)
Jul 31, 2006 34.10 34.72 33.64 34.58 7,616,000 +0.55(+1.62%)
Jul 28, 2006 33.60 34.17 33.60 34.03 10,886,500 +0.49(+1.46%)
Jul 27, 2006 35.00 35.50 33.00 33.54 31,676,400 -3.74(-10.03%)
Jul 26, 2006 37.68 37.76 37.17 37.28 4,262,900 -0.31(-0.82%)
Jul 25, 2006 37.65 37.75 36.77 37.59 3,643,200 +0.17(+0.45%)
Jul 24, 2006 36.82 37.62 36.70 37.42 4,396,700 +0.90(+2.46%)
Jul 21, 2006 37.23 37.24 36.33 36.52 3,720,600 -0.48(-1.30%)
Jul 20, 2006 37.25 37.67 37.00 37.00 2,995,900 -0.20(-0.54%)
Jul 19, 2006 36.51 37.31 36.43 37.20 4,652,100 +0.94(+2.59%)
Jul 18, 2006 36.48 36.69 36.02 36.26 3,705,100 -0.30(-0.82%)
Jul 17, 2006 36.91 37.00 36.49 36.56 3,364,900 -0.35(-0.95%)
Jul 14, 2006 36.65 37.00 36.25 36.91 4,446,400 +0.12(+0.33%)
Jul 13, 2006 37.50 37.50 36.69 36.79 4,575,500 -0.84(-2.23%)
Jul 12, 2006 38.25 38.38 37.61 37.63 4,107,100 -0.62(-1.62%)
Jul 11, 2006 38.00 38.40 37.71 38.25 3,072,200 +0.21(+0.55%)
Jul 10, 2006 38.15 38.43 38.04 38.04 2,907,800 +0.18(+0.48%)
Jul 07, 2006 37.70 38.09 37.70 37.86 5,790,500 -0.51(-1.33%)
Jul 06, 2006 38.73 38.80 38.23 38.37 4,303,000 -0.36(-0.93%)
Jul 05, 2006 39.47 39.47 38.62 38.73 4,311,200 -0.74(-1.87%)
Jul 03, 2006 39.28 39.54 39.08 39.47 2,316,100 +0.44(+1.13%)
Jun 30, 2006 39.05 39.18 38.84 39.03 6,389,700 +0.30(+0.77%)
Jun 29, 2006 38.05 38.84 37.96 38.73 4,697,100 +0.98(+2.60%)
Jun 28, 2006 37.88 38.15 37.58 37.75 3,383,400 -0.30(-0.79%)
Jun 27, 2006 38.51 38.64 37.99 38.05 5,400,300 -0.57(-1.48%)
Jun 26, 2006 38.21 38.62 37.99 38.62 2,893,300 +0.42(+1.10%)
Jun 23, 2006 37.75 38.40 37.61 38.20 3,498,600 +0.36(+0.95%)
Jun 22, 2006 38.13 38.39 37.78 37.84 3,891,800 -0.39(-1.02%)
Jun 21, 2006 37.90 38.67 37.82 38.23 5,706,600 +0.44(+1.16%)
Jun 20, 2006 37.59 38.02 37.31 37.79 6,316,300 +0.14(+0.37%)
Jun 19, 2006 38.15 38.34 37.40 37.65 5,021,600 -0.35(-0.92%)
Jun 16, 2006 38.07 38.46 37.88 38.00 4,088,200 -0.26(-0.68%)
Jun 15, 2006 37.75 38.39 37.64 38.26 5,167,200 +0.73(+1.95%)
Jun 14, 2006 37.14 37.64 37.01 37.53 5,030,900 +0.39(+1.05%)
Jun 13, 2006 37.90 37.99 37.14 37.14 5,726,900 -0.75(-1.98%)
Jun 12, 2006 38.35 38.50 37.80 37.89 3,257,100 -0.34(-0.89%)
Jun 09, 2006 38.60 38.85 38.11 38.23 4,101,600 -0.44(-1.14%)
Jun 08, 2006 39.00 39.03 37.79 38.67 7,762,700 -0.41(-1.05%)
Jun 07, 2006 39.25 39.53 38.80 39.08 8,686,500 -0.50(-1.26%)
Jun 06, 2006 40.16 40.40 39.32 39.58 5,281,400 -0.54(-1.35%)
Jun 05, 2006 40.85 40.85 40.05 40.12 3,938,100 -0.72(-1.76%)
Jun 02, 2006 40.60 40.95 40.25 40.84 4,744,800 +0.65(+1.62%)
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.