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, 2003 35.20 35.89 34.92 35.30 5,222,800 +0.38(+1.09%)
Jul 30, 2003 35.05 35.10 34.65 34.92 3,465,400 -0.13(-0.37%)
Jul 29, 2003 35.10 35.21 34.32 35.05 4,692,000 -0.05(-0.14%)
Jul 28, 2003 34.85 35.30 34.55 35.10 7,763,600 +0.75(+2.18%)
Jul 25, 2003 33.75 34.35 33.49 34.35 5,360,800 +0.60(+1.78%)
Jul 24, 2003 32.91 34.08 32.91 33.75 12,109,300 +1.80(+5.63%)
Jul 23, 2003 32.00 32.20 31.67 31.95 4,441,000 +0.04(+0.13%)
Jul 22, 2003 31.09 31.91 31.03 31.91 4,425,900 +0.90(+2.90%)
Jul 21, 2003 31.24 31.25 30.98 31.01 4,470,700 -0.24(-0.77%)
Jul 18, 2003 30.65 31.30 30.62 31.25 5,153,300 +0.65(+2.12%)
Jul 17, 2003 30.31 30.66 30.28 30.60 3,687,600 +0.08(+0.26%)
Jul 16, 2003 31.03 31.09 30.41 30.52 3,186,000 -0.40(-1.29%)
Jul 15, 2003 31.47 31.49 30.80 30.92 3,307,900 -0.35(-1.12%)
Jul 14, 2003 31.00 31.45 30.90 31.27 4,111,400 +0.40(+1.30%)
Jul 11, 2003 30.71 30.99 30.60 30.87 1,908,400 +0.33(+1.08%)
Jul 10, 2003 31.18 31.18 30.36 30.54 3,558,700 -0.64(-2.05%)
Jul 09, 2003 31.17 31.32 31.02 31.18 1,921,500 -0.02(-0.06%)
Jul 08, 2003 31.25 31.30 31.00 31.20 3,633,200 -0.05(-0.16%)
Jul 07, 2003 30.59 31.25 30.51 31.25 6,882,200 +0.64(+2.09%)
Jul 03, 2003 31.14 31.14 30.45 30.61 2,180,500 -0.53(-1.70%)
Jul 02, 2003 30.91 31.24 30.80 31.14 2,711,800 +0.23(+0.74%)
Jul 01, 2003 30.96 30.96 29.81 30.91 3,130,100 -0.05(-0.16%)
Jun 30, 2003 30.81 31.22 30.70 30.96 2,998,400 +0.07(+0.23%)
Jun 27, 2003 31.60 31.60 30.85 30.89 2,951,200 -0.81(-2.56%)
Jun 26, 2003 31.13 31.87 30.87 31.70 3,844,800 +0.23(+0.73%)
Jun 25, 2003 31.52 31.84 31.40 31.47 3,504,100 -0.18(-0.57%)
Jun 24, 2003 31.34 31.80 31.20 31.65 4,792,100 +0.31(+0.99%)
Jun 23, 2003 31.80 31.80 31.30 31.34 4,682,300 -0.46(-1.45%)
Jun 20, 2003 31.83 31.95 31.73 31.80 6,954,900 +0.05(+0.16%)
Jun 19, 2003 31.78 31.87 31.56 31.75 3,663,300 -0.08(-0.25%)
Jun 18, 2003 31.87 31.98 31.60 31.83 4,407,400 +0.03(+0.09%)
Jun 17, 2003 31.87 31.95 31.61 31.80 4,046,200 -0.13(-0.41%)
Jun 16, 2003 31.79 31.99 31.65 31.93 2,785,600 +0.28(+0.88%)
Jun 13, 2003 32.04 32.05 31.55 31.65 2,876,900 -0.40(-1.25%)
Jun 12, 2003 31.90 32.07 31.55 32.05 3,838,700 +0.45(+1.42%)
Jun 11, 2003 31.83 31.84 31.34 31.60 4,050,400 -0.23(-0.72%)
Jun 10, 2003 31.75 32.05 31.70 31.83 2,927,800 +0.18(+0.57%)
Jun 09, 2003 31.65 31.80 31.34 31.65 2,567,900 -0.22(-0.69%)
Jun 06, 2003 32.05 32.18 31.83 31.87 2,949,700 -0.13(-0.41%)
Jun 05, 2003 32.00 32.15 31.80 32.00 2,427,700 -0.10(-0.31%)
Jun 04, 2003 31.81 32.19 31.80 32.10 3,767,500 +0.30(+0.94%)
Jun 03, 2003 31.70 31.99 31.51 31.80 2,653,300 +0.10(+0.32%)
Jun 02, 2003 31.97 32.19 31.66 31.70 3,136,800 -0.10(-0.31%)
May 30, 2003 31.36 31.95 30.50 31.80 3,877,400 +0.44(+1.40%)
May 29, 2003 31.84 31.94 31.16 31.36 2,714,600 -0.20(-0.63%)
May 28, 2003 31.65 31.91 31.30 31.56 3,306,200 -0.09(-0.28%)
May 27, 2003 31.01 31.65 30.75 31.65 4,142,000 +0.60(+1.93%)
May 23, 2003 30.94 31.09 30.69 31.05 2,262,900 +0.10(+0.32%)
May 22, 2003 31.15 31.19 30.70 30.95 3,150,200 -0.24(-0.77%)
May 21, 2003 31.15 31.49 31.08 31.19 3,033,500 -0.28(-0.89%)
May 20, 2003 31.01 31.47 31.01 31.47 3,850,700 +0.62(+2.01%)
May 19, 2003 31.95 31.95 30.75 30.85 2,707,600 -1.10(-3.44%)
May 16, 2003 31.94 32.00 31.46 31.95 3,942,300 -0.02(-0.06%)
May 15, 2003 31.79 32.08 31.75 31.97 3,784,100 +0.09(+0.28%)
May 14, 2003 32.10 32.14 31.50 31.88 2,758,700 -0.11(-0.34%)
May 13, 2003 32.50 32.50 31.84 31.99 2,612,200 -0.53(-1.63%)
May 12, 2003 31.85 32.65 31.54 32.52 3,004,300 +0.55(+1.72%)
May 09, 2003 31.55 31.97 31.12 31.97 2,236,200 +0.75(+2.40%)
May 08, 2003 31.31 31.71 31.15 31.22 2,560,800 -0.49(-1.55%)
May 07, 2003 31.90 32.00 31.41 31.71 3,978,600 -0.39(-1.21%)
May 06, 2003 32.24 32.50 31.90 32.10 2,822,200 -0.13(-0.40%)
May 05, 2003 32.35 32.40 31.86 32.23 2,472,000 -0.06(-0.19%)
May 02, 2003 31.80 32.31 31.73 32.29 3,279,800 +0.26(+0.81%)
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.