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 (%)
Apr 28, 2006 41.30 41.31 40.51 40.61 7,481,200 -0.79(-1.91%)
Apr 27, 2006 41.10 41.88 41.00 41.40 7,952,400 -0.20(-0.48%)
Apr 26, 2006 41.43 41.75 41.37 41.60 5,457,100 +0.40(+0.97%)
Apr 25, 2006 41.50 41.75 41.02 41.20 5,056,700 +0.03(+0.07%)
Apr 24, 2006 41.00 41.26 40.65 41.17 3,811,400 +0.06(+0.15%)
Apr 21, 2006 41.30 41.35 41.01 41.11 3,756,200 +0.20(+0.49%)
Apr 20, 2006 40.81 41.36 40.59 40.91 5,357,500 +0.35(+0.86%)
Apr 19, 2006 39.90 40.68 39.54 40.56 7,516,400 +0.71(+1.78%)
Apr 18, 2006 39.95 40.28 39.71 39.85 7,548,300 -0.03(-0.08%)
Apr 17, 2006 39.95 40.45 39.68 39.88 3,835,200 -0.13(-0.32%)
Apr 13, 2006 39.65 40.08 39.65 40.01 4,420,700 +0.36(+0.91%)
Apr 12, 2006 39.36 39.74 39.18 39.65 4,012,200 +0.18(+0.46%)
Apr 11, 2006 40.05 40.11 39.06 39.47 7,939,700 -0.43(-1.08%)
Apr 10, 2006 40.41 40.43 39.52 39.90 7,237,800 -0.26(-0.65%)
Apr 07, 2006 40.95 41.00 40.06 40.16 7,318,500 -0.67(-1.64%)
Apr 06, 2006 41.02 41.04 40.63 40.83 4,520,800 -0.14(-0.34%)
Apr 05, 2006 40.89 41.10 40.55 40.97 4,280,800 +0.25(+0.61%)
Apr 04, 2006 40.59 40.86 40.55 40.72 4,459,100 +0.08(+0.20%)
Apr 03, 2006 41.10 41.15 40.64 40.64 5,810,200 +0.04(+0.10%)
Mar 31, 2006 40.69 41.00 40.31 40.60 7,549,500 -0.50(-1.22%)
Mar 30, 2006 41.32 41.54 40.98 41.10 4,488,600 -0.09(-0.22%)
Mar 29, 2006 42.08 42.08 41.00 41.19 6,785,200 -0.49(-1.18%)
Mar 28, 2006 42.25 42.31 41.62 41.68 6,547,800 -0.55(-1.30%)
Mar 27, 2006 42.43 42.43 42.21 42.23 3,309,100 -0.02(-0.05%)
Mar 24, 2006 42.48 42.50 42.16 42.25 3,878,000 -0.22(-0.52%)
Mar 23, 2006 42.75 42.76 42.25 42.47 3,482,100 -0.29(-0.68%)
Mar 22, 2006 42.06 42.81 42.06 42.76 4,927,300 +0.13(+0.30%)
Mar 21, 2006 42.96 43.01 42.51 42.63 4,495,400 -0.48(-1.11%)
Mar 20, 2006 43.60 43.60 42.80 43.11 4,587,100 -0.57(-1.30%)
Mar 17, 2006 43.85 44.00 43.42 43.68 5,112,200 -0.17(-0.39%)
Mar 16, 2006 43.80 44.20 43.60 43.85 5,352,700 +0.22(+0.50%)
Mar 15, 2006 43.91 44.00 43.32 43.63 5,385,600 +0.50(+1.16%)
Mar 14, 2006 42.68 43.29 42.66 43.13 4,809,900 +0.54(+1.27%)
Mar 13, 2006 43.02 43.14 42.51 42.59 3,413,200 -0.20(-0.47%)
Mar 10, 2006 42.05 42.89 42.00 42.79 4,388,600 +0.22(+0.52%)
Mar 09, 2006 42.70 42.92 42.46 42.57 3,218,200 +0.00(+0.00%)
Mar 08, 2006 42.81 42.81 41.89 42.57 4,572,000 -0.23(-0.54%)
Mar 07, 2006 43.12 43.29 42.61 42.80 4,551,500 -0.29(-0.67%)
Mar 06, 2006 43.76 43.89 42.85 43.09 4,101,800 -0.58(-1.33%)
Mar 03, 2006 43.46 43.86 43.41 43.67 3,749,100 -0.02(-0.05%)
Mar 02, 2006 43.56 43.81 43.32 43.69 4,544,900 -0.27(-0.61%)
Mar 01, 2006 43.15 44.20 43.15 43.96 3,828,800 +0.93(+2.16%)
Feb 28, 2006 43.57 43.65 43.03 43.03 4,575,700 -0.54(-1.24%)
Feb 27, 2006 43.50 43.95 43.50 43.57 3,781,600 +0.14(+0.32%)
Feb 24, 2006 43.27 43.60 43.00 43.43 4,099,500 +0.14(+0.32%)
Feb 23, 2006 43.10 43.58 42.81 43.29 4,787,100 +0.11(+0.25%)
Feb 22, 2006 43.54 43.76 43.08 43.18 4,399,600 -0.32(-0.74%)
Feb 21, 2006 43.98 44.01 43.20 43.50 3,137,700 -0.30(-0.68%)
Feb 17, 2006 43.95 44.30 43.57 43.80 3,479,800 -0.18(-0.41%)
Feb 16, 2006 43.58 44.10 43.53 43.98 4,928,100 +0.57(+1.31%)
Feb 15, 2006 42.65 43.47 42.58 43.41 4,504,000 +0.59(+1.38%)
Feb 14, 2006 41.96 43.00 41.88 42.82 6,280,700 +0.74(+1.76%)
Feb 13, 2006 42.12 42.33 41.80 42.08 4,512,500 +0.07(+0.17%)
Feb 10, 2006 41.55 42.30 40.97 42.01 5,703,100 +0.61(+1.47%)
Feb 09, 2006 40.85 42.27 40.80 41.40 8,505,000 +0.73(+1.79%)
Feb 08, 2006 40.70 40.90 40.26 40.67 5,750,500 -0.08(-0.20%)
Feb 07, 2006 40.85 41.49 40.50 40.75 4,711,200 -0.29(-0.71%)
Feb 06, 2006 41.30 41.50 40.75 41.04 5,250,500 -0.26(-0.63%)
Feb 03, 2006 41.75 41.87 41.20 41.30 5,394,100 -0.57(-1.36%)
Feb 02, 2006 42.32 42.54 41.82 41.87 4,811,500 -0.45(-1.06%)
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.