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 (%)
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%)
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.