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 (%)
Feb 28, 2007 43.77 44.10 43.20 43.78 8,285,200 +0.12(+0.27%)
Feb 27, 2007 44.01 45.00 42.61 43.66 11,567,100 -1.33(-2.96%)
Feb 26, 2007 46.42 47.26 44.76 44.99 37,299,588 +1.54(+3.54%)
Feb 23, 2007 42.84 43.68 42.43 43.45 6,195,300 +0.45(+1.05%)
Feb 22, 2007 43.10 43.42 42.74 43.00 4,951,700 -0.01(-0.02%)
Feb 21, 2007 43.38 43.21 42.97 43.01 4,809,300 -0.42(-0.97%)
Feb 20, 2007 43.26 43.45 43.05 43.43 3,271,600 -0.01(-0.02%)
Feb 16, 2007 43.50 43.85 43.33 43.44 5,579,200 -0.10(-0.23%)
Feb 15, 2007 43.00 43.55 43.00 43.54 5,981,800 +0.57(+1.33%)
Feb 14, 2007 42.75 43.08 42.56 42.97 5,711,010 +0.27(+0.63%)
Feb 13, 2007 42.50 42.98 42.43 42.70 6,820,108 +0.40(+0.95%)
Feb 12, 2007 41.92 42.38 41.87 42.30 6,276,120 +0.28(+0.67%)
Feb 09, 2007 41.58 42.05 41.53 42.02 5,407,200 +0.40(+0.96%)
Feb 08, 2007 41.68 41.88 41.45 41.62 3,510,000 -0.22(-0.53%)
Feb 07, 2007 41.75 42.07 41.72 41.84 3,638,500 +0.08(+0.19%)
Feb 06, 2007 41.15 41.84 41.15 41.76 4,176,000 +0.51(+1.24%)
Feb 05, 2007 41.57 41.97 41.10 41.25 7,124,200 -0.24(-0.58%)
Feb 02, 2007 41.61 41.64 41.16 41.49 3,877,900 -0.14(-0.34%)
Feb 01, 2007 41.50 41.95 41.48 41.63 3,655,500 +0.09(+0.22%)
Jan 31, 2007 41.08 41.70 41.00 41.54 5,276,300 +0.30(+0.73%)
Jan 30, 2007 41.41 41.57 40.93 41.24 5,686,800 -0.14(-0.34%)
Jan 29, 2007 41.61 41.70 41.16 41.38 4,225,700 -0.32(-0.77%)
Jan 26, 2007 41.77 41.95 41.11 41.70 4,512,000 -0.24(-0.57%)
Jan 25, 2007 42.24 42.68 41.87 41.94 8,406,700 -0.12(-0.29%)
Jan 24, 2007 41.41 42.06 41.24 42.06 5,451,900 +0.71(+1.72%)
Jan 23, 2007 41.49 41.84 41.19 41.35 6,653,100 -0.37(-0.89%)
Jan 22, 2007 42.60 42.60 41.52 41.72 5,189,500 -0.36(-0.86%)
Jan 19, 2007 41.12 42.60 40.91 42.08 14,825,800 +1.14(+2.78%)
Jan 18, 2007 40.75 41.23 40.73 40.94 5,539,100 +0.19(+0.47%)
Jan 17, 2007 40.59 41.01 40.47 40.75 5,177,500 +0.17(+0.42%)
Jan 16, 2007 40.38 41.00 40.35 40.58 7,069,100 +0.14(+0.35%)
Jan 12, 2007 40.03 40.73 39.90 40.44 6,028,400 +0.41(+1.02%)
Jan 11, 2007 39.70 40.05 39.54 40.03 5,133,500 +0.58(+1.47%)
Jan 10, 2007 39.25 39.48 39.02 39.45 7,451,200 +0.06(+0.15%)
Jan 09, 2007 39.51 39.65 39.08 39.39 4,475,300 -0.10(-0.25%)
Jan 08, 2007 39.72 39.78 39.23 39.49 7,206,000 -0.22(-0.55%)
Jan 05, 2007 39.97 40.00 39.61 39.71 5,649,000 -0.38(-0.95%)
Jan 04, 2007 40.27 40.27 39.65 40.09 5,571,700 -0.18(-0.45%)
Jan 03, 2007 40.00 40.66 39.99 40.27 8,251,600 +0.37(+0.93%)
Dec 29, 2006 39.94 40.15 39.89 39.90 3,966,300 -0.12(-0.30%)
Dec 28, 2006 40.00 40.15 39.99 40.02 2,742,300 -0.12(-0.30%)
Dec 27, 2006 40.18 40.24 39.95 40.14 3,508,300 -0.12(-0.30%)
Dec 26, 2006 40.00 40.31 40.00 40.26 2,560,400 +0.26(+0.65%)
Dec 22, 2006 40.00 40.21 39.94 40.00 3,521,200 -0.06(-0.15%)
Dec 21, 2006 40.35 40.42 40.02 40.06 4,799,100 -0.36(-0.89%)
Dec 20, 2006 40.06 40.65 40.05 40.42 4,457,800 +0.17(+0.42%)
Dec 19, 2006 39.97 40.35 39.89 40.25 4,786,800 +0.17(+0.42%)
Dec 18, 2006 40.45 40.45 39.98 40.08 4,884,000 -0.05(-0.12%)
Dec 15, 2006 40.19 40.45 40.10 40.13 8,216,100 +0.11(+0.27%)
Dec 14, 2006 39.80 40.16 39.60 40.02 7,184,300 +0.22(+0.55%)
Dec 13, 2006 39.83 40.00 39.45 39.80 4,380,600 +0.02(+0.05%)
Dec 12, 2006 39.98 39.99 39.46 39.78 7,179,300 -0.33(-0.82%)
Dec 11, 2006 39.91 40.29 39.91 40.11 4,504,100 +0.20(+0.50%)
Dec 08, 2006 39.80 40.08 39.69 39.91 3,004,500 -0.08(-0.20%)
Dec 07, 2006 40.37 40.42 39.83 39.99 8,256,700 -0.25(-0.62%)
Dec 06, 2006 39.89 40.48 39.88 40.24 5,882,700 +0.36(+0.90%)
Dec 05, 2006 39.76 40.08 39.70 39.88 7,652,100 +0.08(+0.20%)
Dec 04, 2006 39.90 40.14 39.72 39.80 7,298,900 +0.10(+0.25%)
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.