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 (%)
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%)
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.