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, 2008 31.92 31.92 31.32 31.78 12,182,177 +0.82(+2.65%)
Sep 29, 2008 33.33 33.78 30.82 30.96 14,176,362 -3.01(-8.86%)
Sep 26, 2008 34.48 34.72 33.54 33.97 0 -1.16(-3.30%)
Sep 25, 2008 34.70 35.50 34.42 35.13 8,164,478 +0.54(+1.56%)
Sep 24, 2008 34.76 34.85 34.00 34.59 7,293,749 +0.33(+0.96%)
Sep 23, 2008 35.81 36.00 34.25 34.26 8,974,188 -1.65(-4.59%)
Sep 22, 2008 37.40 37.48 35.75 35.91 8,092,155 -1.65(-4.39%)
Sep 19, 2008 37.15 39.99 36.51 37.56 0 +1.37(+3.79%)
Sep 18, 2008 34.96 36.63 34.44 36.19 14,652,709 +1.74(+5.05%)
Sep 17, 2008 34.96 35.00 33.41 34.45 14,272,271 -1.01(-2.85%)
Sep 16, 2008 34.99 35.55 34.11 35.46 12,675,898 +0.32(+0.91%)
Sep 15, 2008 35.00 36.68 34.78 35.14 11,747,618 -1.11(-3.06%)
Sep 12, 2008 35.70 36.31 35.41 36.25 7,084,872 +0.24(+0.67%)
Sep 11, 2008 34.43 36.06 34.43 36.01 9,716,584 +1.18(+3.39%)
Sep 10, 2008 34.80 35.25 34.39 34.83 9,315,045 +0.33(+0.96%)
Sep 09, 2008 35.14 35.56 19.35 34.50 12,174,593 -0.53(-1.51%)
Sep 08, 2008 34.37 35.10 34.22 35.03 7,816,538 +1.19(+3.52%)
Sep 05, 2008 33.46 34.00 33.22 33.84 0 +0.22(+0.65%)
Sep 04, 2008 34.98 34.98 33.52 33.62 8,696,613 -1.41(-4.03%)
Sep 03, 2008 34.38 35.10 34.20 35.03 6,163,450 +0.68(+1.98%)
Sep 02, 2008 34.61 35.25 34.29 34.35 5,936,530 +0.22(+0.64%)
Aug 29, 2008 34.61 34.69 34.12 34.13 0 -0.51(-1.47%)
Aug 28, 2008 33.88 34.67 33.66 34.64 5,003,810 +1.01(+3.00%)
Aug 27, 2008 33.66 33.73 33.31 33.63 4,022,608 +0.08(+0.24%)
Aug 26, 2008 33.66 33.70 33.30 33.55 4,269,826 -0.07(-0.21%)
Aug 25, 2008 34.17 34.18 33.50 33.62 3,615,280 -0.50(-1.47%)
Aug 22, 2008 34.32 34.50 33.90 34.12 0 +0.07(+0.21%)
Aug 21, 2008 33.87 34.17 33.70 34.05 4,236,023 -0.03(-0.09%)
Aug 20, 2008 34.25 34.53 33.61 34.08 5,366,643 -0.10(-0.29%)
Aug 19, 2008 34.50 34.63 34.05 34.18 5,745,088 -0.52(-1.50%)
Aug 18, 2008 35.08 35.08 34.48 34.70 5,811,511 -0.28(-0.80%)
Aug 15, 2008 35.00 35.13 34.69 34.98 0 +0.09(+0.26%)
Aug 14, 2008 34.95 35.27 34.48 34.89 5,386,093 -0.19(-0.54%)
Aug 13, 2008 35.35 35.61 34.50 35.08 9,669,056 -0.32(-0.90%)
Aug 12, 2008 35.19 35.99 35.17 35.40 8,933,017 -0.12(-0.34%)
Aug 11, 2008 33.60 35.66 33.44 35.52 12,305,471 +1.89(+5.62%)
Aug 08, 2008 32.35 33.72 32.15 33.63 7,003,763 +1.30(+4.02%)
Aug 07, 2008 32.86 32.98 32.29 32.33 7,580,841 -0.77(-2.33%)
Aug 06, 2008 33.21 33.47 32.94 33.10 6,321,618 +0.07(+0.21%)
Aug 05, 2008 32.41 33.10 32.26 33.03 6,909,998 +0.98(+3.06%)
Aug 04, 2008 32.76 33.03 32.00 32.05 7,161,673 -0.68(-2.08%)
Aug 01, 2008 33.43 33.47 32.71 32.73 5,619,750 -0.58(-1.74%)
Jul 31, 2008 33.45 33.96 33.20 33.31 5,338,057 -0.37(-1.10%)
Jul 30, 2008 33.35 33.72 33.20 33.68 7,001,454 +0.80(+2.43%)
Jul 29, 2008 32.88 33.12 32.33 32.88 8,228,557 +0.62(+1.92%)
Jul 28, 2008 33.21 33.21 32.25 32.26 5,687,239 -0.74(-2.24%)
Jul 25, 2008 33.17 33.51 32.85 33.00 13,348,335 -0.11(-0.33%)
Jul 24, 2008 34.18 34.36 33.10 33.11 7,460,202 -1.13(-3.30%)
Jul 23, 2008 34.59 35.05 34.21 34.24 9,487,169 -0.27(-0.78%)
Jul 22, 2008 33.93 34.62 33.80 34.51 6,362,997 +0.51(+1.50%)
Jul 21, 2008 34.16 34.40 33.69 34.00 4,506,058 +0.05(+0.15%)
Jul 18, 2008 34.25 34.77 33.73 33.95 8,786,629 +0.03(+0.09%)
Jul 17, 2008 32.90 34.18 32.50 33.92 12,446,839 +1.04(+3.16%)
Jul 16, 2008 31.96 32.95 31.59 32.88 12,102,749 +1.02(+3.20%)
Jul 15, 2008 31.21 32.23 30.84 31.86 11,084,677 +0.46(+1.46%)
Jul 14, 2008 32.12 32.24 31.09 31.40 9,343,072 -0.30(-0.95%)
Jul 11, 2008 32.24 32.24 31.20 31.70 16,313,309 -0.82(-2.52%)
Jul 10, 2008 32.25 34.61 31.72 32.52 27,792,306 -1.44(-4.24%)
Jul 09, 2008 35.05 35.36 33.94 33.96 6,608,331 -0.98(-2.80%)
Jul 08, 2008 34.26 35.00 33.85 34.94 10,140,397 +0.73(+2.13%)
Jul 07, 2008 34.31 34.90 33.99 34.21 9,167,396 +0.11(+0.32%)
Jul 04, 2008 34.14 34.33 33.30 34.10 5,014,475 +0.00(+0.00%)
Jul 03, 2008 34.14 34.33 33.30 34.10 5,014,475 +0.18(+0.53%)
Jul 02, 2008 35.18 35.27 33.87 33.92 8,166,186 -1.25(-3.55%)
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.