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 30, 2008 40.41 40.70 39.91 40.15 6,401,106 +0.05(+0.12%)
Apr 29, 2008 40.28 40.31 39.80 40.10 4,902,746 -0.06(-0.15%)
Apr 28, 2008 40.73 40.79 40.04 40.16 3,691,547 -0.70(-1.71%)
Apr 25, 2008 39.76 40.90 39.76 40.86 6,057,285 +1.20(+3.03%)
Apr 24, 2008 39.84 40.30 38.92 39.66 6,615,269 +0.39(+0.99%)
Apr 23, 2008 39.34 39.76 38.90 39.27 5,534,598 -0.03(-0.08%)
Apr 22, 2008 39.87 39.88 38.82 39.30 4,733,052 -0.67(-1.68%)
Apr 21, 2008 39.99 40.00 39.51 39.97 4,077,106 -0.01(-0.03%)
Apr 18, 2008 39.76 40.26 39.67 39.98 6,345,618 +0.55(+1.39%)
Apr 17, 2008 39.16 39.65 38.87 39.43 5,888,485 +0.01(+0.03%)
Apr 16, 2008 38.37 39.50 38.34 39.42 6,419,552 +1.43(+3.76%)
Apr 15, 2008 38.28 38.61 37.64 37.99 4,642,136 +0.04(+0.11%)
Apr 14, 2008 38.33 38.49 37.79 37.95 4,908,121 -0.56(-1.45%)
Apr 11, 2008 38.30 38.83 38.07 38.51 7,103,134 -0.09(-0.23%)
Apr 10, 2008 38.84 39.18 38.40 38.60 5,876,943 -0.12(-0.31%)
Apr 09, 2008 38.99 39.10 38.46 38.72 5,062,513 -0.28(-0.72%)
Apr 08, 2008 38.65 39.15 38.45 39.00 5,123,780 +0.20(+0.52%)
Apr 07, 2008 39.09 39.50 38.58 38.80 7,180,742 -0.05(-0.13%)
Apr 04, 2008 38.42 39.17 38.33 38.85 5,440,194 +0.42(+1.09%)
Apr 03, 2008 37.84 38.82 37.76 38.43 6,315,945 +0.36(+0.95%)
Apr 02, 2008 38.00 38.55 37.62 38.07 5,721,616 +0.35(+0.93%)
Apr 01, 2008 37.17 37.75 36.73 37.72 7,324,765 +0.87(+2.36%)
Mar 31, 2008 36.67 37.13 36.55 36.85 5,344,560 +0.19(+0.52%)
Mar 28, 2008 37.22 37.22 36.55 36.66 5,570,460 -0.22(-0.60%)
Mar 27, 2008 37.77 37.83 36.88 36.88 5,840,956 -0.93(-2.46%)
Mar 26, 2008 37.65 38.34 37.60 37.81 5,667,910 -0.05(-0.13%)
Mar 25, 2008 37.80 38.40 37.51 37.86 7,929,551 +0.20(+0.53%)
Mar 24, 2008 36.86 38.53 36.44 37.66 7,319,970 +1.18(+3.23%)
Mar 21, 2008 36.45 37.01 36.01 36.48 8,610,414 +0.00(+0.00%)
Mar 20, 2008 36.45 37.01 36.01 36.48 8,610,314 +0.07(+0.19%)
Mar 19, 2008 38.00 38.26 36.40 36.41 8,927,222 -1.62(-4.26%)
Mar 18, 2008 37.41 38.03 36.94 38.03 7,304,993 +1.61(+4.42%)
Mar 17, 2008 36.05 37.17 36.00 36.42 7,716,319 -0.58(-1.57%)
Mar 14, 2008 38.00 38.05 36.16 37.00 8,156,856 -0.43(-1.15%)
Mar 13, 2008 37.00 37.82 36.46 37.43 6,057,990 +0.16(+0.43%)
Mar 12, 2008 37.33 38.00 37.00 37.27 5,129,154 +0.18(+0.49%)
Mar 11, 2008 36.18 37.09 35.50 37.09 8,272,564 +1.85(+5.25%)
Mar 10, 2008 36.18 36.21 35.22 35.24 8,970,799 -0.94(-2.60%)
Mar 07, 2008 36.92 37.24 36.02 36.18 8,235,832 -0.86(-2.32%)
Mar 06, 2008 37.80 37.80 37.00 37.04 5,351,438 -0.67(-1.78%)
Mar 05, 2008 38.05 38.54 37.40 37.71 7,317,878 +0.03(+0.08%)
Mar 04, 2008 37.86 38.02 37.16 37.68 8,882,850 -0.26(-0.69%)
Mar 03, 2008 37.68 37.94 37.48 37.94 6,303,241 +0.25(+0.66%)
Feb 29, 2008 38.55 38.55 37.50 37.69 6,737,400 -1.01(-2.61%)
Feb 28, 2008 39.19 39.19 38.20 38.70 5,769,619 -0.47(-1.20%)
Feb 27, 2008 38.93 39.21 38.60 39.17 8,728,197 +0.17(+0.44%)
Feb 26, 2008 38.95 39.04 38.63 39.00 9,558,181 +0.00(+0.00%)
Feb 25, 2008 39.19 39.19 38.38 39.00 8,010,888 +0.25(+0.65%)
Feb 22, 2008 38.35 38.81 37.93 38.75 5,315,774 +0.37(+0.96%)
Feb 21, 2008 38.81 39.01 38.23 38.38 5,929,074 -0.58(-1.49%)
Feb 20, 2008 38.16 39.25 38.16 38.96 5,895,777 -0.22(-0.56%)
Feb 19, 2008 39.14 39.58 38.75 39.18 6,562,777 +0.56(+1.45%)
Feb 18, 2008 38.50 38.72 38.03 38.62 0 +0.00(+0.00%)
Feb 15, 2008 38.50 38.72 38.03 38.62 4,573,116 +0.07(+0.18%)
Feb 14, 2008 39.20 39.20 38.44 38.55 4,925,566 -0.35(-0.90%)
Feb 13, 2008 39.10 39.14 38.27 38.90 6,449,054 +0.19(+0.49%)
Feb 12, 2008 38.07 39.06 38.07 38.71 8,025,798 +0.68(+1.79%)
Feb 11, 2008 38.74 38.74 37.52 38.03 8,478,328 -0.47(-1.22%)
Feb 08, 2008 38.05 38.77 37.81 38.50 5,406,241 +0.58(+1.53%)
Feb 07, 2008 38.05 38.35 37.41 37.92 6,724,218 -0.13(-0.34%)
Feb 06, 2008 38.39 38.96 37.83 38.05 8,018,960 -0.13(-0.34%)
Feb 05, 2008 38.99 38.99 38.07 38.18 6,453,825 -1.07(-2.73%)
Feb 04, 2008 40.00 40.00 39.23 39.25 4,643,303 -0.64(-1.60%)
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.