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 (%)
Sep 30, 2003 33.06 33.06 32.21 32.54 3,452,900 -0.52(-1.57%)
Sep 29, 2003 32.59 33.31 32.96 33.06 4,220,800 +0.47(+1.44%)
Sep 26, 2003 32.30 32.73 32.30 32.59 2,603,000 -0.05(-0.15%)
Sep 25, 2003 32.70 32.87 32.33 32.64 3,755,400 -0.06(-0.18%)
Sep 24, 2003 33.01 33.10 32.25 32.70 3,824,700 -0.31(-0.94%)
Sep 23, 2003 32.88 33.03 32.53 33.01 2,711,000 +0.13(+0.40%)
Sep 22, 2003 33.55 33.24 32.79 32.88 2,972,900 -0.67(-2.00%)
Sep 19, 2003 33.57 33.74 33.42 33.55 2,526,000 -0.09(-0.27%)
Sep 18, 2003 33.41 33.69 33.36 33.64 2,670,100 +0.23(+0.69%)
Sep 17, 2003 33.54 33.69 33.31 33.41 2,797,500 -0.39(-1.15%)
Sep 16, 2003 33.55 33.86 33.52 33.80 2,998,000 +0.25(+0.75%)
Sep 15, 2003 33.78 33.88 33.44 33.55 2,713,600 -0.23(-0.68%)
Sep 12, 2003 33.15 33.95 32.82 33.78 3,931,000 +0.68(+2.05%)
Sep 11, 2003 33.00 33.25 32.60 33.10 3,261,700 +0.28(+0.85%)
Sep 10, 2003 33.64 33.65 32.61 32.82 4,446,400 -0.82(-2.44%)
Sep 09, 2003 33.80 33.83 33.40 33.64 2,046,100 -0.26(-0.77%)
Sep 08, 2003 33.81 34.01 33.50 33.90 3,692,700 +0.09(+0.27%)
Sep 05, 2003 33.97 34.10 33.59 33.81 3,499,500 -0.39(-1.14%)
Sep 04, 2003 34.11 34.32 33.93 34.20 3,423,900 -0.65(-1.87%)
Sep 03, 2003 34.86 35.00 34.69 34.85 2,533,100 +0.03(+0.09%)
Sep 02, 2003 34.55 34.97 34.22 34.82 2,679,600 +0.29(+0.84%)
Aug 29, 2003 34.31 34.55 34.15 34.53 1,911,600 +0.06(+0.17%)
Aug 28, 2003 34.25 34.52 33.80 34.47 2,002,100 +0.29(+0.85%)
Aug 27, 2003 33.78 34.19 33.75 34.18 1,886,300 +0.27(+0.80%)
Aug 26, 2003 34.09 34.11 33.38 33.91 2,854,400 -0.18(-0.53%)
Aug 25, 2003 34.20 34.28 33.80 34.09 1,775,900 -0.21(-0.61%)
Aug 22, 2003 34.86 34.90 34.21 34.30 2,900,600 -0.57(-1.63%)
Aug 21, 2003 34.50 35.03 34.48 34.87 4,061,600 +0.38(+1.10%)
Aug 20, 2003 34.45 34.66 34.33 34.49 2,909,900 +0.06(+0.17%)
Aug 19, 2003 34.24 34.71 34.11 34.43 3,246,000 +0.32(+0.94%)
Aug 18, 2003 34.21 34.23 33.88 34.11 3,198,700 +0.31(+0.92%)
Aug 15, 2003 34.05 34.15 33.57 33.80 1,679,400 -0.07(-0.21%)
Aug 14, 2003 33.65 34.03 33.45 33.87 4,609,200 +0.20(+0.59%)
Aug 13, 2003 33.75 33.90 33.50 33.67 3,137,700 -0.27(-0.80%)
Aug 12, 2003 33.95 34.05 33.52 33.94 3,268,600 -0.01(-0.03%)
Aug 11, 2003 34.03 34.16 33.43 33.95 3,587,300 -0.20(-0.59%)
Aug 08, 2003 34.50 34.50 34.03 34.15 3,580,100 +0.15(+0.44%)
Aug 07, 2003 34.00 34.10 33.59 34.00 3,426,700 +0.00(+0.00%)
Aug 06, 2003 33.80 34.47 33.70 34.00 3,688,600 -0.25(-0.73%)
Aug 05, 2003 34.80 34.84 34.23 34.25 2,895,400 -0.63(-1.81%)
Aug 04, 2003 34.95 35.03 34.30 34.88 2,235,500 -0.07(-0.20%)
Aug 01, 2003 35.24 35.24 34.80 34.95 4,075,200 -0.35(-0.99%)
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%)
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.