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 (%)
Jul 31, 2007 44.30 44.53 43.47 43.48 7,526,400 -0.28(-0.64%)
Jul 30, 2007 43.00 43.88 42.50 43.76 7,725,400 +1.31(+3.09%)
Jul 27, 2007 43.20 43.95 42.25 42.45 6,918,500 -1.00(-2.30%)
Jul 26, 2007 44.82 45.21 42.66 43.45 11,279,590 -2.22(-4.86%)
Jul 25, 2007 46.28 46.47 44.86 45.67 6,411,600 -0.44(-0.95%)
Jul 24, 2007 46.66 47.09 45.90 46.11 5,229,139 -0.96(-2.04%)
Jul 23, 2007 47.28 47.85 46.89 47.07 4,497,100 -0.15(-0.32%)
Jul 20, 2007 47.78 47.85 46.81 47.22 6,565,900 -0.45(-0.94%)
Jul 19, 2007 47.26 47.79 47.00 47.67 6,484,977 +0.51(+1.08%)
Jul 18, 2007 46.42 47.17 46.18 47.16 7,165,749 +0.25(+0.53%)
Jul 17, 2007 46.95 47.96 46.78 46.91 7,104,120 +0.73(+1.58%)
Jul 16, 2007 46.33 46.57 45.99 46.18 4,683,800 -0.15(-0.32%)
Jul 13, 2007 46.14 46.52 46.00 46.33 4,004,400 +0.20(+0.43%)
Jul 12, 2007 45.45 46.19 45.45 46.13 4,130,500 +0.68(+1.50%)
Jul 11, 2007 44.94 45.65 44.80 45.45 4,407,763 +0.38(+0.84%)
Jul 10, 2007 46.00 46.07 45.07 45.07 5,966,500 -1.34(-2.89%)
Jul 09, 2007 45.52 47.07 45.52 46.41 9,881,100 +0.59(+1.29%)
Jul 06, 2007 45.79 45.93 45.26 45.82 4,877,700 +0.03(+0.07%)
Jul 05, 2007 45.27 45.82 45.01 45.79 4,802,800 +0.53(+1.17%)
Jul 03, 2007 45.08 45.48 45.00 45.26 3,089,500 +0.18(+0.40%)
Jul 02, 2007 44.22 45.08 44.31 45.08 4,409,300 +0.86(+1.94%)
Jun 29, 2007 44.42 45.07 43.92 44.22 5,054,190 -0.20(-0.45%)
Jun 28, 2007 44.56 44.89 44.03 44.42 3,732,800 -0.14(-0.31%)
Jun 27, 2007 44.55 44.63 44.06 44.56 5,013,500 -0.49(-1.09%)
Jun 26, 2007 45.07 45.80 44.92 45.05 5,480,373 -0.02(-0.04%)
Jun 25, 2007 45.16 45.60 44.80 45.07 4,838,350 -0.01(-0.02%)
Jun 22, 2007 45.23 45.48 44.86 45.08 4,994,700 -0.50(-1.10%)
Jun 21, 2007 45.15 45.65 44.93 45.58 4,301,306 +0.43(+0.95%)
Jun 20, 2007 45.52 45.78 45.14 45.15 3,799,500 -0.36(-0.79%)
Jun 19, 2007 45.00 45.58 45.00 45.51 3,589,700 +0.45(+1.00%)
Jun 18, 2007 45.60 45.85 45.06 45.06 3,449,000 -0.31(-0.68%)
Jun 15, 2007 44.86 45.52 44.86 45.37 6,952,400 +0.28(+0.62%)
Jun 14, 2007 45.07 45.15 44.81 45.09 5,967,500 +0.10(+0.22%)
Jun 13, 2007 44.79 45.07 44.52 44.99 4,605,300 +0.42(+0.94%)
Jun 12, 2007 45.11 45.35 44.57 44.57 5,712,700 -0.81(-1.78%)
Jun 11, 2007 45.52 45.89 45.00 45.38 4,496,176 -0.05(-0.11%)
Jun 08, 2007 44.90 45.48 44.81 45.43 4,287,343 +0.46(+1.02%)
Jun 07, 2007 45.63 46.09 44.92 44.97 6,277,417 -0.91(-1.98%)
Jun 06, 2007 46.51 46.50 45.85 45.88 4,436,775 -0.63(-1.35%)
Jun 05, 2007 46.25 46.81 46.15 46.51 7,399,820 +0.63(+1.37%)
Jun 04, 2007 45.64 46.03 45.50 45.88 3,178,563 -0.05(-0.11%)
Jun 01, 2007 45.60 46.27 45.45 45.93 5,119,721 +0.55(+1.21%)
May 31, 2007 45.33 45.79 45.24 45.38 4,811,300 -0.07(-0.15%)
May 30, 2007 44.74 45.49 44.47 45.45 4,640,705 +0.42(+0.93%)
May 29, 2007 45.35 45.43 44.89 45.03 3,120,800 -0.17(-0.38%)
May 25, 2007 45.07 45.30 44.66 45.20 3,983,700 +0.34(+0.76%)
May 24, 2007 45.50 45.75 44.76 44.86 5,999,250 -0.52(-1.15%)
May 23, 2007 45.72 45.78 45.14 45.38 5,743,418 -0.39(-0.85%)
May 22, 2007 45.90 46.03 45.77 45.77 3,437,600 -0.15(-0.33%)
May 21, 2007 45.99 46.25 45.76 45.92 4,968,073 -0.07(-0.15%)
May 18, 2007 46.20 46.30 45.87 45.99 5,497,300 -0.07(-0.15%)
May 17, 2007 46.09 46.28 45.85 46.06 3,521,902 -0.23(-0.50%)
May 16, 2007 46.00 46.33 45.72 46.29 4,069,089 +0.28(+0.61%)
May 15, 2007 45.50 46.19 45.63 46.01 5,164,540 +0.49(+1.08%)
May 14, 2007 45.91 46.16 45.40 45.52 5,309,900 -0.27(-0.59%)
May 11, 2007 45.72 46.23 45.62 45.79 5,406,100 +0.39(+0.86%)
May 10, 2007 45.50 45.88 45.15 45.40 5,570,366 -0.21(-0.46%)
May 09, 2007 45.19 46.00 45.13 45.61 7,490,857 +0.17(+0.37%)
May 08, 2007 44.93 45.50 44.90 45.44 3,899,400 +0.06(+0.13%)
May 07, 2007 45.10 45.44 44.83 45.38 4,650,059 +0.46(+1.02%)
May 04, 2007 44.89 45.03 44.56 44.92 4,792,127 +0.22(+0.49%)
May 03, 2007 44.40 44.82 44.37 44.70 4,992,140 +0.42(+0.95%)
May 02, 2007 44.02 44.57 44.02 44.28 6,195,023 +0.25(+0.57%)
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.