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 (%)
Nov 29, 2002 31.50 32.20 31.33 31.90 3,256,600 +1.10(+3.57%)
Nov 27, 2002 29.82 30.80 29.75 30.80 2,349,500 +0.99(+3.32%)
Nov 26, 2002 29.50 30.05 29.25 29.81 4,648,000 -0.06(-0.20%)
Nov 25, 2002 28.85 29.87 28.70 29.87 2,541,800 +0.89(+3.07%)
Nov 22, 2002 29.25 29.78 28.55 28.98 3,070,200 -0.34(-1.16%)
Nov 21, 2002 28.15 29.32 27.82 29.32 3,613,800 +1.22(+4.34%)
Nov 20, 2002 27.25 28.15 27.16 28.10 2,631,400 +0.46(+1.66%)
Nov 19, 2002 27.10 27.92 26.90 27.64 1,769,600 +0.46(+1.69%)
Nov 18, 2002 27.50 27.61 27.02 27.18 1,859,900 -0.32(-1.16%)
Nov 15, 2002 27.27 27.75 27.09 27.50 2,470,400 -0.35(-1.26%)
Nov 14, 2002 26.70 27.85 26.70 27.85 2,850,600 +1.35(+5.09%)
Nov 13, 2002 26.13 26.80 25.71 26.50 3,396,100 +0.34(+1.30%)
Nov 12, 2002 25.40 26.84 25.40 26.16 4,013,500 +0.69(+2.71%)
Nov 11, 2002 26.30 26.59 25.30 25.47 1,752,700 -1.06(-4.00%)
Nov 08, 2002 26.55 27.13 25.93 26.53 3,658,600 +0.03(+0.11%)
Nov 07, 2002 27.50 27.65 26.30 26.50 2,278,500 -1.20(-4.33%)
Nov 06, 2002 27.00 27.75 26.60 27.70 4,389,900 +1.29(+4.88%)
Nov 05, 2002 26.00 26.59 25.90 26.41 2,095,500 +0.41(+1.58%)
Nov 04, 2002 26.60 26.78 25.82 26.00 2,523,900 -0.48(-1.81%)
Nov 01, 2002 25.74 26.50 25.68 26.48 1,911,700 +0.49(+1.89%)
Oct 31, 2002 26.00 26.60 25.70 25.99 3,489,400 -0.01(-0.04%)
Oct 30, 2002 25.90 26.11 25.54 26.00 2,503,100 +0.12(+0.46%)
Oct 29, 2002 26.19 26.19 25.52 25.88 2,709,900 -0.30(-1.15%)
Oct 28, 2002 26.70 26.75 25.99 26.18 3,274,600 -0.57(-2.13%)
Oct 25, 2002 24.25 26.90 24.20 26.75 6,696,000 +1.78(+7.13%)
Oct 24, 2002 28.25 28.25 24.80 24.97 10,046,700 -2.57(-9.33%)
Oct 23, 2002 27.79 28.20 26.90 27.54 4,133,900 -0.25(-0.90%)
Oct 22, 2002 28.80 28.80 27.70 27.79 1,757,500 -1.17(-4.04%)
Oct 21, 2002 27.76 28.99 27.43 28.96 2,576,300 +1.09(+3.91%)
Oct 18, 2002 28.00 28.00 26.97 27.87 3,166,400 -0.17(-0.61%)
Oct 17, 2002 27.90 28.24 27.60 28.04 2,136,400 +0.84(+3.09%)
Oct 16, 2002 27.70 27.94 27.05 27.20 530,000 -0.50(-1.81%)
Oct 15, 2002 27.30 27.75 26.82 27.70 3,296,400 +0.94(+3.51%)
Oct 14, 2002 26.55 26.76 25.89 26.76 3,735,100 -0.01(-0.04%)
Oct 11, 2002 25.15 27.00 24.81 26.77 4,213,500 +1.62(+6.44%)
Oct 10, 2002 24.50 25.23 24.10 25.15 4,417,100 +0.65(+2.65%)
Oct 09, 2002 25.27 25.36 24.10 24.50 3,230,300 -1.42(-5.48%)
Oct 08, 2002 25.55 25.98 24.39 25.92 3,890,400 +0.47(+1.85%)
Oct 07, 2002 25.95 26.09 25.23 25.45 2,837,300 -0.78(-2.97%)
Oct 04, 2002 26.69 26.74 24.94 26.23 3,850,500 -0.46(-1.72%)
Oct 03, 2002 27.25 27.69 26.50 26.69 5,355,500 -0.56(-2.06%)
Oct 02, 2002 29.80 29.80 26.50 27.25 8,861,700 -2.55(-8.56%)
Oct 01, 2002 27.80 29.85 27.40 29.80 3,589,800 +2.49(+9.12%)
Sep 30, 2002 27.00 27.77 26.40 27.31 3,266,700 -0.34(-1.23%)
Sep 27, 2002 28.45 28.85 27.50 27.65 2,728,000 -1.15(-3.99%)
Sep 26, 2002 28.67 28.89 28.31 28.80 2,737,300 -0.35(-1.20%)
Sep 25, 2002 28.00 29.15 27.96 29.15 3,075,400 +1.51(+5.46%)
Sep 24, 2002 28.10 28.11 27.28 27.64 3,848,300 -1.15(-3.99%)
Sep 23, 2002 28.90 29.00 28.12 28.79 2,136,100 -0.47(-1.61%)
Sep 20, 2002 29.15 29.80 28.55 29.26 4,712,100 +0.82(+2.88%)
Sep 19, 2002 28.80 29.30 28.25 28.44 2,569,300 -0.73(-2.50%)
Sep 18, 2002 28.79 29.44 28.30 29.17 3,735,700 +0.13(+0.45%)
Sep 17, 2002 29.90 29.90 28.80 29.04 3,254,500 -0.05(-0.17%)
Sep 16, 2002 28.95 29.12 28.65 29.09 2,915,200 +0.10(+0.34%)
Sep 13, 2002 28.85 29.09 28.55 28.99 3,352,100 -0.11(-0.38%)
Sep 12, 2002 29.34 29.37 29.00 29.10 2,690,700 -0.74(-2.48%)
Sep 11, 2002 30.25 30.36 29.75 29.84 1,380,300 -0.16(-0.53%)
Sep 10, 2002 29.55 30.00 29.18 30.00 2,172,600 +0.60(+2.04%)
Sep 09, 2002 29.93 29.93 29.30 29.40 2,985,500 -0.53(-1.77%)
Sep 06, 2002 29.40 30.00 29.27 29.93 2,099,600 +0.96(+3.31%)
Sep 05, 2002 29.27 29.62 28.83 28.97 3,948,400 -1.04(-3.47%)
Sep 04, 2002 29.60 30.03 29.50 30.01 700,000 +0.50(+1.69%)
Sep 03, 2002 30.00 30.00 29.30 29.51 3,217,800 -0.71(-2.35%)
Aug 30, 2002 30.07 30.70 29.98 30.22 2,257,500 +0.00(+0.00%)
Aug 29, 2002 29.60 30.39 29.31 30.22 2,907,300 +0.62(+2.09%)
Aug 28, 2002 30.25 30.27 29.37 29.60 2,025,900 -0.77(-2.54%)
Aug 27, 2002 30.52 30.90 30.00 30.37 3,021,700 +0.27(+0.90%)
Aug 26, 2002 29.74 30.16 29.35 30.10 250,000 +0.61(+2.07%)
Aug 23, 2002 29.65 29.97 29.36 29.49 1,779,100 -0.57(-1.90%)
Aug 22, 2002 29.75 30.25 29.52 30.06 2,171,000 +0.54(+1.83%)
Aug 21, 2002 29.50 29.85 29.01 29.52 2,358,600 +0.45(+1.55%)
Aug 20, 2002 29.60 29.70 28.80 29.07 2,855,600 -0.43(-1.46%)
Aug 16, 2002 29.85 29.87 29.31 29.50 2,678,000 -0.35(-1.17%)
Aug 15, 2002 30.38 30.38 29.31 29.85 2,445,300 -0.34(-1.13%)
Aug 14, 2002 29.22 30.20 27.87 30.19 3,316,600 +0.89(+3.04%)
Aug 13, 2002 29.24 29.90 28.90 29.30 2,784,900 +0.25(+0.86%)
Aug 12, 2002 29.00 29.28 28.60 29.05 2,255,400 +0.29(+1.01%)
Aug 07, 2002 28.37 28.80 27.68 28.76 2,843,500 +0.74(+2.64%)
Aug 06, 2002 27.30 28.40 27.20 28.02 3,018,000 +1.32(+4.94%)
Aug 05, 2002 27.00 27.93 26.30 26.70 2,789,900 -0.79(-2.87%)
Aug 02, 2002 29.00 29.10 27.00 27.49 2,778,900 -1.51(-5.21%)
Aug 01, 2002 28.90 29.34 28.23 29.00 2,893,600 +0.13(+0.45%)
Jul 31, 2002 29.46 29.58 27.90 28.87 4,710,500 -0.59(-2.00%)
Jul 30, 2002 30.40 30.41 28.90 29.46 3,772,000 -1.19(-3.88%)
Jul 29, 2002 29.50 30.80 29.45 30.65 2,677,100 +1.20(+4.07%)
Jul 26, 2002 29.27 29.47 28.31 29.45 2,674,800 +0.08(+0.27%)
Jul 25, 2002 27.35 29.60 27.21 29.37 5,720,700 +1.92(+6.99%)
Jul 24, 2002 25.00 27.72 24.80 27.45 7,056,100 +1.26(+4.81%)
Jul 23, 2002 27.50 27.80 26.00 26.19 5,131,100 -0.46(-1.73%)
Jul 22, 2002 27.94 28.52 25.89 26.65 4,873,200 -1.19(-4.27%)
Jul 19, 2002 28.40 28.88 27.59 27.84 3,686,500 -2.59(-8.51%)
Jul 17, 2002 30.33 31.15 29.25 30.43 2,912,500 +0.18(+0.60%)
Jul 12, 2002 30.15 30.75 29.80 30.25 4,258,300 -0.22(-0.72%)
Jul 11, 2002 31.70 31.83 30.10 30.47 6,907,800 -1.17(-3.70%)
Jul 10, 2002 33.07 33.11 31.60 31.64 3,515,700 -1.40(-4.24%)
Jul 09, 2002 33.54 33.54 33.04 33.04 1,954,000 -0.49(-1.46%)
Jul 08, 2002 33.85 33.85 33.53 33.53 1,905,500 -0.21(-0.62%)
Jul 05, 2002 33.21 33.99 33.02 33.74 2,101,200 +0.53(+1.60%)
Jul 04, 2002 33.12 33.50 32.70 33.21 2,341,300 +0.00(+0.00%)
Jul 03, 2002 33.12 33.50 32.70 33.21 2,339,500 +0.09(+0.27%)
Jul 02, 2002 34.26 34.44 33.09 33.12 4,150,500 -1.41(-4.08%)
Jul 01, 2002 34.40 34.73 34.25 34.53 3,136,300 +0.15(+0.44%)
Jun 28, 2002 34.00 34.50 33.61 34.38 4,394,600 +0.38(+1.12%)
Jun 27, 2002 32.85 34.10 32.30 34.00 3,478,000 +1.85(+5.75%)
Jun 26, 2002 31.55 32.50 31.55 32.15 2,809,600 -0.64(-1.95%)
Jun 25, 2002 32.60 33.20 32.60 32.79 2,329,100 +0.94(+2.95%)
Jun 21, 2002 32.80 32.95 31.51 31.85 3,375,300 -1.20(-3.63%)
Jun 20, 2002 32.61 33.43 32.60 33.05 1,995,400 +0.41(+1.26%)
Jun 19, 2002 32.55 33.10 32.40 32.64 2,538,600 -0.01(-0.03%)
Jun 18, 2002 32.90 32.90 32.42 32.65 2,058,000 -0.35(-1.06%)
Jun 17, 2002 32.05 33.00 31.98 33.00 2,193,400 +1.17(+3.68%)
Jun 14, 2002 31.40 31.98 30.60 31.83 2,088,900 -1.36(-4.10%)
Jun 12, 2002 31.90 33.30 31.83 33.19 2,866,800 +0.92(+2.85%)
Jun 11, 2002 32.52 32.90 32.20 32.27 2,213,000 -0.38(-1.16%)
Jun 10, 2002 32.69 32.90 32.20 32.65 1,721,600 -0.29(-0.88%)
Jun 07, 2002 32.00 32.96 31.90 32.94 2,023,600 +0.76(+2.36%)
Jun 06, 2002 33.35 33.35 31.74 32.18 1,867,400 -1.00(-3.01%)
Jun 05, 2002 32.50 33.20 32.47 33.18 2,324,900 -0.16(-0.48%)
May 31, 2002 32.61 33.52 32.40 33.34 2,519,300 -0.46(-1.36%)
May 28, 2002 33.70 34.01 33.35 33.80 1,572,500 -0.16(-0.47%)
May 27, 2002 34.25 34.57 33.82 33.96 1,970,300 +0.00(+0.00%)
May 24, 2002 34.25 34.57 33.82 33.96 1,964,100 -0.39(-1.14%)
May 23, 2002 33.98 34.53 33.00 34.35 2,026,600 +0.47(+1.39%)
May 22, 2002 33.47 33.90 33.39 33.88 1,863,000 +0.41(+1.22%)
May 21, 2002 33.59 34.19 33.37 33.47 1,261,400 -0.12(-0.36%)
May 20, 2002 33.80 34.06 33.29 33.59 1,535,000 -0.65(-1.90%)
May 17, 2002 33.97 34.25 33.77 34.24 2,222,500 +0.63(+1.87%)
May 16, 2002 34.05 34.15 33.54 33.61 1,651,000 -0.16(-0.47%)
May 15, 2002 34.39 34.59 33.36 33.77 3,331,200 -0.55(-1.60%)
May 14, 2002 33.75 34.37 33.71 34.32 2,500,100 +0.83(+2.48%)
May 13, 2002 33.33 33.49 32.79 33.49 2,519,500 +0.17(+0.51%)
May 10, 2002 33.50 33.61 33.26 33.32 2,172,800 -0.32(-0.95%)
May 09, 2002 33.01 33.88 33.01 33.64 3,906,700 +1.06(+3.25%)
May 08, 2002 32.95 32.98 32.00 32.58 2,519,800 +0.43(+1.34%)
May 07, 2002 31.40 32.33 31.22 32.15 2,069,800 +0.75(+2.39%)
May 06, 2002 31.59 31.66 30.88 31.40 1,665,800 -0.19(-0.60%)
May 03, 2002 31.99 31.99 31.19 31.59 1,871,600 -0.40(-1.25%)
May 02, 2002 31.49 31.99 31.25 31.99 2,136,600 +0.50(+1.59%)
May 01, 2002 31.75 31.75 31.02 31.49 2,750,300 -0.31(-0.97%)
Apr 30, 2002 30.10 32.11 30.06 31.80 3,141,100 +1.80(+6.00%)
Apr 29, 2002 30.84 31.02 30.00 30.00 490,000 -1.20(-3.85%)
Apr 26, 2002 31.20 31.55 30.99 31.20 3,482,300 +0.50(+1.63%)
Apr 25, 2002 29.98 30.70 29.71 30.70 4,679,100 -0.30(-0.97%)
Apr 24, 2002 31.90 31.99 30.99 31.00 2,624,000 -0.77(-2.42%)
Apr 23, 2002 31.75 32.19 31.41 31.77 3,972,800 +0.02(+0.06%)
Apr 22, 2002 32.75 32.79 31.75 31.75 3,165,400 -1.00(-3.05%)
Apr 19, 2002 32.76 33.06 32.57 32.75 3,166,000 +0.32(+0.99%)
Apr 18, 2002 33.20 33.43 32.32 32.43 1,990,500 -0.81(-2.44%)
Apr 17, 2002 33.33 33.64 32.80 33.24 1,747,700 -0.09(-0.27%)
Apr 16, 2002 32.56 33.60 32.53 33.33 1,539,800 +0.83(+2.55%)
Apr 15, 2002 33.27 33.27 32.27 32.50 1,505,100 -0.52(-1.57%)
Apr 12, 2002 33.20 33.26 32.46 33.02 2,060,200 +0.07(+0.21%)
Apr 11, 2002 33.50 33.80 32.83 32.95 3,538,800 -0.55(-1.64%)
Apr 10, 2002 32.50 33.56 32.22 33.50 3,353,000 +0.90(+2.76%)
Apr 09, 2002 32.10 32.73 31.69 32.60 2,649,200 +0.64(+2.00%)
Apr 08, 2002 31.50 32.10 30.90 31.96 1,666,700 -0.02(-0.06%)
Apr 05, 2002 31.40 32.44 31.37 31.98 2,618,400 +0.91(+2.93%)
Apr 04, 2002 31.00 31.22 30.19 31.07 3,356,700 -0.25(-0.80%)
Apr 03, 2002 32.15 32.31 31.21 31.32 2,911,100 -0.67(-2.09%)
Apr 02, 2002 32.17 32.48 31.85 31.99 2,246,800 -0.58(-1.78%)
Apr 01, 2002 32.56 32.75 31.76 32.57 1,988,400 -0.15(-0.46%)
Mar 29, 2002 33.10 33.25 32.60 32.72 2,273,600 +0.00(+0.00%)
Mar 28, 2002 33.10 33.25 32.60 32.72 2,269,900 -0.46(-1.39%)
Mar 27, 2002 32.95 33.64 32.72 33.18 2,934,900 +0.48(+1.47%)
Mar 26, 2002 32.27 33.08 31.76 32.70 2,367,800 +0.49(+1.52%)
Mar 25, 2002 32.70 32.74 32.03 32.21 2,050,700 -0.41(-1.26%)
Mar 22, 2002 33.22 33.44 32.51 32.62 2,037,900 -0.49(-1.48%)
Mar 21, 2002 33.92 33.92 33.06 33.11 2,658,600 -0.59(-1.75%)
Mar 20, 2002 34.13 34.50 33.52 33.70 2,545,200 -0.30(-0.88%)
Mar 19, 2002 33.14 34.14 33.03 34.00 3,310,200 +1.11(+3.37%)
Mar 18, 2002 32.91 33.49 32.80 32.89 2,787,800 -0.01(-0.03%)
Mar 15, 2002 32.60 33.08 32.45 32.90 2,992,200 +0.40(+1.23%)
Mar 14, 2002 32.25 32.70 31.81 32.50 2,362,600 +0.41(+1.28%)
Mar 13, 2002 32.20 32.75 32.01 32.09 2,741,200 -0.31(-0.96%)
Mar 12, 2002 32.50 32.61 32.00 32.40 2,259,200 -0.25(-0.77%)
Mar 11, 2002 32.64 32.74 32.04 32.65 2,438,400 +0.26(+0.80%)
Mar 08, 2002 32.65 32.95 32.25 32.39 2,478,600 -0.01(-0.03%)
Mar 07, 2002 32.58 32.77 32.05 32.40 2,026,900 +0.04(+0.12%)
Mar 06, 2002 32.00 32.59 31.63 32.36 2,531,800 +0.55(+1.73%)
Mar 05, 2002 33.15 33.23 31.60 31.81 3,819,500 -1.59(-4.76%)
Mar 04, 2002 32.45 33.50 32.23 33.40 4,232,100 +1.20(+3.73%)
Mar 01, 2002 31.07 32.22 31.07 32.20 4,718,800 +0.92(+2.94%)
Feb 28, 2002 30.44 32.18 30.37 31.28 5,490,400 +0.85(+2.79%)
Feb 27, 2002 30.50 30.85 30.26 30.43 2,168,900 +0.04(+0.13%)
Feb 26, 2002 30.45 30.82 30.25 30.39 2,378,100 +0.08(+0.26%)
Feb 25, 2002 30.50 30.79 30.15 30.31 2,535,600 -0.08(-0.26%)
Feb 22, 2002 29.65 31.00 29.50 30.39 4,218,400 +0.75(+2.53%)
Feb 21, 2002 29.80 30.39 29.64 29.64 4,401,900 -0.11(-0.37%)
Feb 20, 2002 29.60 29.92 29.50 29.75 2,997,900 -0.02(-0.07%)
Feb 19, 2002 29.85 30.22 29.71 29.77 4,774,000 -0.80(-2.62%)
Feb 18, 2002 30.30 30.60 30.25 30.57 4,375,000 +0.00(+0.00%)
Feb 15, 2002 30.30 30.60 30.25 30.57 4,363,600 +0.75(+2.52%)
Feb 14, 2002 30.00 30.19 29.53 29.82 2,218,900 -0.18(-0.60%)
Feb 13, 2002 30.43 30.69 29.95 30.00 2,111,200 +0.07(+0.23%)
Feb 12, 2002 30.42 30.50 29.85 29.93 2,278,300 -0.49(-1.61%)
Feb 11, 2002 29.40 30.80 29.30 30.42 4,337,400 +0.50(+1.67%)
Feb 08, 2002 29.25 29.92 28.25 29.92 4,115,300 +0.57(+1.94%)
Feb 07, 2002 29.20 29.65 29.10 29.35 2,302,500 +0.15(+0.51%)
Feb 06, 2002 28.70 29.60 28.65 29.20 3,588,900 +0.44(+1.53%)
Feb 05, 2002 29.52 29.70 28.50 28.76 3,577,600 -0.77(-2.61%)
Feb 04, 2002 29.71 29.95 29.40 29.53 3,677,200 -0.03(-0.10%)
Feb 01, 2002 30.00 30.18 29.20 29.56 5,470,400 +0.02(+0.07%)
Jan 31, 2002 28.00 30.00 27.60 29.54 8,063,800 +1.10(+3.87%)
Jan 30, 2002 27.55 28.50 27.16 28.44 4,971,300 +0.39(+1.39%)
Jan 29, 2002 28.49 28.53 27.50 28.05 4,076,000 +0.00(+0.00%)
Jan 28, 2002 28.90 29.35 27.64 28.05 4,905,600 -0.85(-2.94%)
Jan 25, 2002 27.85 29.50 27.35 28.90 9,069,100 +0.90(+3.21%)
Jan 24, 2002 26.90 28.06 26.37 28.00 7,334,000 +1.49(+5.62%)
Jan 23, 2002 26.55 26.89 25.80 26.51 5,288,300 +0.11(+0.42%)
Jan 22, 2002 27.45 27.49 26.16 26.40 6,623,300 -0.43(-1.60%)
Jan 21, 2002 26.50 27.15 25.86 26.83 13,596,200 +0.00(+0.00%)
Jan 18, 2002 26.50 27.15 25.86 26.83 13,558,400 +0.55(+2.09%)
Jan 17, 2002 25.39 26.41 24.00 26.28 18,856,100 +1.73(+7.05%)
Jan 16, 2002 26.10 34.22 15.00 24.55 23,705,000 -1.90(-7.18%)
Jan 15, 2002 27.25 27.74 26.36 26.45 13,764,800 -0.60(-2.22%)
Jan 14, 2002 29.00 29.00 25.95 27.05 24,339,300 -3.20(-10.58%)
Jan 11, 2002 30.75 31.40 29.92 30.25 12,430,100 -0.81(-2.61%)
Jan 10, 2002 33.60 33.68 29.30 31.06 22,510,400 -2.72(-8.05%)
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.