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 (%)
Jan 31, 2008 37.25 39.17 37.00 38.64 7,953,717 +0.86(+2.28%)
Jan 30, 2008 38.31 39.07 37.57 37.78 8,381,401 -0.16(-0.42%)
Jan 29, 2008 38.47 40.00 37.74 37.94 11,708,772 +0.66(+1.77%)
Jan 28, 2008 36.98 37.31 36.30 37.28 6,532,390 +0.97(+2.67%)
Jan 25, 2008 36.16 36.74 35.88 36.31 5,645,021 +0.30(+0.83%)
Jan 24, 2008 36.64 36.90 35.46 36.01 9,872,009 -0.35(-0.96%)
Jan 23, 2008 34.52 36.63 33.77 36.36 13,425,680 +1.42(+4.06%)
Jan 22, 2008 33.03 35.28 33.01 34.94 11,636,135 +0.00(+0.00%)
Jan 21, 2008 34.79 35.47 34.34 34.94 0 +0.00(+0.00%)
Jan 18, 2008 34.79 35.47 34.34 34.94 9,359,039 +0.30(+0.87%)
Jan 17, 2008 35.86 36.42 34.57 34.64 12,355,381 -1.19(-3.32%)
Jan 16, 2008 35.96 36.51 35.36 35.83 7,350,126 -0.19(-0.53%)
Jan 15, 2008 36.58 36.86 35.98 36.02 5,509,263 -1.07(-2.88%)
Jan 14, 2008 36.57 37.12 36.27 37.09 5,870,022 +0.85(+2.35%)
Jan 11, 2008 36.42 36.73 36.01 36.24 6,647,038 -0.66(-1.79%)
Jan 10, 2008 36.27 37.16 36.00 36.90 8,722,599 +0.33(+0.90%)
Jan 09, 2008 37.47 37.47 35.89 36.57 13,181,131 -0.31(-0.84%)
Jan 08, 2008 37.75 38.12 36.75 36.88 10,026,470 -0.30(-0.81%)
Jan 07, 2008 36.59 37.51 36.59 37.18 7,264,489 +0.19(+0.51%)
Jan 04, 2008 38.11 38.25 36.98 36.99 9,685,147 -1.54(-4.00%)
Jan 03, 2008 38.75 39.11 38.34 38.53 5,913,268 -0.22(-0.57%)
Jan 02, 2008 39.22 39.51 38.35 38.75 5,884,691 -0.67(-1.70%)
Jan 01, 2008 40.00 40.07 39.29 39.42 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.07 39.29 39.42 5,057,164 -0.67(-1.67%)
Dec 28, 2007 40.63 40.90 39.80 40.09 3,848,874 -0.18(-0.45%)
Dec 27, 2007 40.51 40.80 40.27 40.27 3,802,206 -0.65(-1.59%)
Dec 26, 2007 41.00 41.01 40.55 40.92 4,257,333 -0.20(-0.49%)
Dec 24, 2007 41.34 41.56 41.00 41.12 2,713,557 -0.13(-0.32%)
Dec 21, 2007 41.56 41.59 40.91 41.25 8,687,676 +0.24(+0.59%)
Dec 20, 2007 41.15 41.51 40.60 41.01 5,514,400 +0.01(+0.02%)
Dec 19, 2007 41.26 41.65 40.60 41.00 5,685,253 -0.59(-1.42%)
Dec 18, 2007 42.03 42.03 41.07 41.59 7,005,773 +0.24(+0.58%)
Dec 17, 2007 43.22 43.22 41.16 41.35 6,656,849 -1.76(-4.08%)
Dec 14, 2007 43.99 44.00 42.76 43.11 6,527,649 -1.28(-2.88%)
Dec 13, 2007 45.01 45.50 43.72 44.39 16,274,007 +2.64(+6.32%)
Dec 12, 2007 41.98 42.42 41.13 41.75 5,621,302 +0.30(+0.72%)
Dec 11, 2007 42.45 43.02 41.34 41.45 5,411,860 -1.38(-3.22%)
Dec 10, 2007 42.37 43.00 42.37 42.83 4,190,874 +0.09(+0.21%)
Dec 07, 2007 42.22 42.99 42.07 42.74 4,369,315 +0.60(+1.42%)
Dec 06, 2007 41.50 42.16 41.43 42.14 4,043,652 +0.35(+0.84%)
Dec 05, 2007 41.30 41.85 41.11 41.79 4,418,785 +0.74(+1.80%)
Dec 04, 2007 41.54 41.54 40.96 41.05 4,761,700 -0.49(-1.18%)
Dec 03, 2007 41.54 41.98 41.24 41.54 3,965,696 -0.40(-0.95%)
Nov 30, 2007 42.06 42.33 41.52 41.94 5,126,579 +0.21(+0.50%)
Nov 29, 2007 41.09 42.10 41.09 41.73 5,179,389 +0.06(+0.14%)
Nov 28, 2007 40.47 41.76 40.01 41.67 7,619,073 +1.80(+4.51%)
Nov 27, 2007 39.64 40.26 39.25 39.87 5,945,407 +0.52(+1.32%)
Nov 26, 2007 40.26 40.85 39.29 39.35 6,201,063 -0.80(-1.99%)
Nov 23, 2007 39.44 40.20 39.38 40.15 1,912,280 +0.88(+2.24%)
Nov 21, 2007 40.45 40.56 39.20 39.27 6,255,400 -1.20(-2.97%)
Nov 20, 2007 39.65 40.55 39.57 40.47 6,849,614 +0.91(+2.30%)
Nov 19, 2007 39.58 40.19 39.30 39.56 6,115,331 -0.65(-1.62%)
Nov 16, 2007 40.53 40.90 39.93 40.21 5,661,625 -0.21(-0.52%)
Nov 15, 2007 41.38 41.53 40.18 40.42 6,555,801 -1.04(-2.51%)
Nov 14, 2007 41.88 41.88 40.92 41.46 6,869,682 +0.20(+0.48%)
Nov 13, 2007 41.35 41.80 40.76 41.26 6,350,399 +0.40(+0.98%)
Nov 12, 2007 41.45 42.10 40.74 40.86 6,766,846 -0.95(-2.27%)
Nov 09, 2007 42.57 42.81 41.75 41.81 5,784,504 -1.45(-3.35%)
Nov 08, 2007 43.61 44.00 42.66 43.26 6,917,890 -0.44(-1.01%)
Nov 07, 2007 44.00 44.33 43.53 43.70 6,805,691 -1.09(-2.43%)
Nov 06, 2007 43.68 44.85 43.68 44.79 5,706,459 +1.08(+2.47%)
Nov 05, 2007 43.82 44.00 43.25 43.71 4,491,538 -0.26(-0.59%)
Nov 02, 2007 44.22 44.41 43.44 43.97 5,413,500 -0.17(-0.39%)
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.