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, 2002 30.10 32.11 30.06 31.80 3,141,100 +1.80(+6.00%)
Apr 29, 2002 30.84 31.02 30.00 30.00 490,000 -1.20(-3.85%)
Apr 26, 2002 31.20 31.55 30.99 31.20 3,482,300 +0.50(+1.63%)
Apr 25, 2002 29.98 30.70 29.71 30.70 4,679,100 -0.30(-0.97%)
Apr 24, 2002 31.90 31.99 30.99 31.00 2,624,000 -0.77(-2.42%)
Apr 23, 2002 31.75 32.19 31.41 31.77 3,972,800 +0.02(+0.06%)
Apr 22, 2002 32.75 32.79 31.75 31.75 3,165,400 -1.00(-3.05%)
Apr 19, 2002 32.76 33.06 32.57 32.75 3,166,000 +0.32(+0.99%)
Apr 18, 2002 33.20 33.43 32.32 32.43 1,990,500 -0.81(-2.44%)
Apr 17, 2002 33.33 33.64 32.80 33.24 1,747,700 -0.09(-0.27%)
Apr 16, 2002 32.56 33.60 32.53 33.33 1,539,800 +0.83(+2.55%)
Apr 15, 2002 33.27 33.27 32.27 32.50 1,505,100 -0.52(-1.57%)
Apr 12, 2002 33.20 33.26 32.46 33.02 2,060,200 +0.07(+0.21%)
Apr 11, 2002 33.50 33.80 32.83 32.95 3,538,800 -0.55(-1.64%)
Apr 10, 2002 32.50 33.56 32.22 33.50 3,353,000 +0.90(+2.76%)
Apr 09, 2002 32.10 32.73 31.69 32.60 2,649,200 +0.64(+2.00%)
Apr 08, 2002 31.50 32.10 30.90 31.96 1,666,700 -0.02(-0.06%)
Apr 05, 2002 31.40 32.44 31.37 31.98 2,618,400 +0.91(+2.93%)
Apr 04, 2002 31.00 31.22 30.19 31.07 3,356,700 -0.25(-0.80%)
Apr 03, 2002 32.15 32.31 31.21 31.32 2,911,100 -0.67(-2.09%)
Apr 02, 2002 32.17 32.48 31.85 31.99 2,246,800 -0.58(-1.78%)
Apr 01, 2002 32.56 32.75 31.76 32.57 1,988,400 -0.15(-0.46%)
Mar 29, 2002 33.10 33.25 32.60 32.72 2,273,600 +0.00(+0.00%)
Mar 28, 2002 33.10 33.25 32.60 32.72 2,269,900 -0.46(-1.39%)
Mar 27, 2002 32.95 33.64 32.72 33.18 2,934,900 +0.48(+1.47%)
Mar 26, 2002 32.27 33.08 31.76 32.70 2,367,800 +0.49(+1.52%)
Mar 25, 2002 32.70 32.74 32.03 32.21 2,050,700 -0.41(-1.26%)
Mar 22, 2002 33.22 33.44 32.51 32.62 2,037,900 -0.49(-1.48%)
Mar 21, 2002 33.92 33.92 33.06 33.11 2,658,600 -0.59(-1.75%)
Mar 20, 2002 34.13 34.50 33.52 33.70 2,545,200 -0.30(-0.88%)
Mar 19, 2002 33.14 34.14 33.03 34.00 3,310,200 +1.11(+3.37%)
Mar 18, 2002 32.91 33.49 32.80 32.89 2,787,800 -0.01(-0.03%)
Mar 15, 2002 32.60 33.08 32.45 32.90 2,992,200 +0.40(+1.23%)
Mar 14, 2002 32.25 32.70 31.81 32.50 2,362,600 +0.41(+1.28%)
Mar 13, 2002 32.20 32.75 32.01 32.09 2,741,200 -0.31(-0.96%)
Mar 12, 2002 32.50 32.61 32.00 32.40 2,259,200 -0.25(-0.77%)
Mar 11, 2002 32.64 32.74 32.04 32.65 2,438,400 +0.26(+0.80%)
Mar 08, 2002 32.65 32.95 32.25 32.39 2,478,600 -0.01(-0.03%)
Mar 07, 2002 32.58 32.77 32.05 32.40 2,026,900 +0.04(+0.12%)
Mar 06, 2002 32.00 32.59 31.63 32.36 2,531,800 +0.55(+1.73%)
Mar 05, 2002 33.15 33.23 31.60 31.81 3,819,500 -1.59(-4.76%)
Mar 04, 2002 32.45 33.50 32.23 33.40 4,232,100 +1.20(+3.73%)
Mar 01, 2002 31.07 32.22 31.07 32.20 4,718,800 +0.92(+2.94%)
Feb 28, 2002 30.44 32.18 30.37 31.28 5,490,400 +0.85(+2.79%)
Feb 27, 2002 30.50 30.85 30.26 30.43 2,168,900 +0.04(+0.13%)
Feb 26, 2002 30.45 30.82 30.25 30.39 2,378,100 +0.08(+0.26%)
Feb 25, 2002 30.50 30.79 30.15 30.31 2,535,600 -0.08(-0.26%)
Feb 22, 2002 29.65 31.00 29.50 30.39 4,218,400 +0.75(+2.53%)
Feb 21, 2002 29.80 30.39 29.64 29.64 4,401,900 -0.11(-0.37%)
Feb 20, 2002 29.60 29.92 29.50 29.75 2,997,900 -0.02(-0.07%)
Feb 19, 2002 29.85 30.22 29.71 29.77 4,774,000 -0.80(-2.62%)
Feb 18, 2002 30.30 30.60 30.25 30.57 4,375,000 +0.00(+0.00%)
Feb 15, 2002 30.30 30.60 30.25 30.57 4,363,600 +0.75(+2.52%)
Feb 14, 2002 30.00 30.19 29.53 29.82 2,218,900 -0.18(-0.60%)
Feb 13, 2002 30.43 30.69 29.95 30.00 2,111,200 +0.07(+0.23%)
Feb 12, 2002 30.42 30.50 29.85 29.93 2,278,300 -0.49(-1.61%)
Feb 11, 2002 29.40 30.80 29.30 30.42 4,337,400 +0.50(+1.67%)
Feb 08, 2002 29.25 29.92 28.25 29.92 4,115,300 +0.57(+1.94%)
Feb 07, 2002 29.20 29.65 29.10 29.35 2,302,500 +0.15(+0.51%)
Feb 06, 2002 28.70 29.60 28.65 29.20 3,588,900 +0.44(+1.53%)
Feb 05, 2002 29.52 29.70 28.50 28.76 3,577,600 -0.77(-2.61%)
Feb 04, 2002 29.71 29.95 29.40 29.53 3,677,200 -0.03(-0.10%)
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.