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 (%)
Jul 31, 2002 29.46 29.58 27.90 28.87 4,710,500 -0.59(-2.00%)
Jul 30, 2002 30.40 30.41 28.90 29.46 3,772,000 -1.19(-3.88%)
Jul 29, 2002 29.50 30.80 29.45 30.65 2,677,100 +1.20(+4.07%)
Jul 26, 2002 29.27 29.47 28.31 29.45 2,674,800 +0.08(+0.27%)
Jul 25, 2002 27.35 29.60 27.21 29.37 5,720,700 +1.92(+6.99%)
Jul 24, 2002 25.00 27.72 24.80 27.45 7,056,100 +1.26(+4.81%)
Jul 23, 2002 27.50 27.80 26.00 26.19 5,131,100 -0.46(-1.73%)
Jul 22, 2002 27.94 28.52 25.89 26.65 4,873,200 -1.19(-4.27%)
Jul 19, 2002 28.40 28.88 27.59 27.84 3,686,500 -2.59(-8.51%)
Jul 17, 2002 30.33 31.15 29.25 30.43 2,912,500 +0.18(+0.60%)
Jul 12, 2002 30.15 30.75 29.80 30.25 4,258,300 -0.22(-0.72%)
Jul 11, 2002 31.70 31.83 30.10 30.47 6,907,800 -1.17(-3.70%)
Jul 10, 2002 33.07 33.11 31.60 31.64 3,515,700 -1.40(-4.24%)
Jul 09, 2002 33.54 33.54 33.04 33.04 1,954,000 -0.49(-1.46%)
Jul 08, 2002 33.85 33.85 33.53 33.53 1,905,500 -0.21(-0.62%)
Jul 05, 2002 33.21 33.99 33.02 33.74 2,101,200 +0.53(+1.60%)
Jul 04, 2002 33.12 33.50 32.70 33.21 2,341,300 +0.00(+0.00%)
Jul 03, 2002 33.12 33.50 32.70 33.21 2,339,500 +0.09(+0.27%)
Jul 02, 2002 34.26 34.44 33.09 33.12 4,150,500 -1.41(-4.08%)
Jul 01, 2002 34.40 34.73 34.25 34.53 3,136,300 +0.15(+0.44%)
Jun 28, 2002 34.00 34.50 33.61 34.38 4,394,600 +0.38(+1.12%)
Jun 27, 2002 32.85 34.10 32.30 34.00 3,478,000 +1.85(+5.75%)
Jun 26, 2002 31.55 32.50 31.55 32.15 2,809,600 -0.64(-1.95%)
Jun 25, 2002 32.60 33.20 32.60 32.79 2,329,100 +0.94(+2.95%)
Jun 21, 2002 32.80 32.95 31.51 31.85 3,375,300 -1.20(-3.63%)
Jun 20, 2002 32.61 33.43 32.60 33.05 1,995,400 +0.41(+1.26%)
Jun 19, 2002 32.55 33.10 32.40 32.64 2,538,600 -0.01(-0.03%)
Jun 18, 2002 32.90 32.90 32.42 32.65 2,058,000 -0.35(-1.06%)
Jun 17, 2002 32.05 33.00 31.98 33.00 2,193,400 +1.17(+3.68%)
Jun 14, 2002 31.40 31.98 30.60 31.83 2,088,900 -1.36(-4.10%)
Jun 12, 2002 31.90 33.30 31.83 33.19 2,866,800 +0.92(+2.85%)
Jun 11, 2002 32.52 32.90 32.20 32.27 2,213,000 -0.38(-1.16%)
Jun 10, 2002 32.69 32.90 32.20 32.65 1,721,600 -0.29(-0.88%)
Jun 07, 2002 32.00 32.96 31.90 32.94 2,023,600 +0.76(+2.36%)
Jun 06, 2002 33.35 33.35 31.74 32.18 1,867,400 -1.00(-3.01%)
Jun 05, 2002 32.50 33.20 32.47 33.18 2,324,900 -0.16(-0.48%)
May 31, 2002 32.61 33.52 32.40 33.34 2,519,300 -0.46(-1.36%)
May 28, 2002 33.70 34.01 33.35 33.80 1,572,500 -0.16(-0.47%)
May 27, 2002 34.25 34.57 33.82 33.96 1,970,300 +0.00(+0.00%)
May 24, 2002 34.25 34.57 33.82 33.96 1,964,100 -0.39(-1.14%)
May 23, 2002 33.98 34.53 33.00 34.35 2,026,600 +0.47(+1.39%)
May 22, 2002 33.47 33.90 33.39 33.88 1,863,000 +0.41(+1.22%)
May 21, 2002 33.59 34.19 33.37 33.47 1,261,400 -0.12(-0.36%)
May 20, 2002 33.80 34.06 33.29 33.59 1,535,000 -0.65(-1.90%)
May 17, 2002 33.97 34.25 33.77 34.24 2,222,500 +0.63(+1.87%)
May 16, 2002 34.05 34.15 33.54 33.61 1,651,000 -0.16(-0.47%)
May 15, 2002 34.39 34.59 33.36 33.77 3,331,200 -0.55(-1.60%)
May 14, 2002 33.75 34.37 33.71 34.32 2,500,100 +0.83(+2.48%)
May 13, 2002 33.33 33.49 32.79 33.49 2,519,500 +0.17(+0.51%)
May 10, 2002 33.50 33.61 33.26 33.32 2,172,800 -0.32(-0.95%)
May 09, 2002 33.01 33.88 33.01 33.64 3,906,700 +1.06(+3.25%)
May 08, 2002 32.95 32.98 32.00 32.58 2,519,800 +0.43(+1.34%)
May 07, 2002 31.40 32.33 31.22 32.15 2,069,800 +0.75(+2.39%)
May 06, 2002 31.59 31.66 30.88 31.40 1,665,800 -0.19(-0.60%)
May 03, 2002 31.99 31.99 31.19 31.59 1,871,600 -0.40(-1.25%)
May 02, 2002 31.49 31.99 31.25 31.99 2,136,600 +0.50(+1.59%)
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.