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, 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%)
Jul 01, 2008 34.75 35.33 34.48 35.17 12,851,500 +0.26(+0.74%)
Jun 30, 2008 34.81 35.09 34.30 34.91 8,742,992 +0.08(+0.23%)
Jun 27, 2008 35.14 35.16 34.65 34.83 7,539,424 -0.27(-0.77%)
Jun 26, 2008 36.28 36.49 35.10 35.10 8,477,633 -1.67(-4.54%)
Jun 25, 2008 36.65 37.07 36.55 36.77 8,350,489 +0.19(+0.52%)
Jun 24, 2008 37.89 38.02 36.34 36.58 11,483,133 -1.04(-2.76%)
Jun 23, 2008 37.82 37.93 37.25 37.62 6,094,206 +0.04(+0.11%)
Jun 20, 2008 38.05 38.29 37.39 37.58 8,180,800 -0.71(-1.85%)
Jun 19, 2008 38.18 38.63 38.02 38.29 7,524,300 +0.06(+0.16%)
Jun 18, 2008 38.77 38.95 38.18 38.23 7,779,008 -0.67(-1.72%)
Jun 17, 2008 38.72 39.15 38.65 38.90 5,378,849 +0.00(+0.00%)
Jun 16, 2008 39.40 39.40 38.50 38.90 5,024,943 -0.15(-0.38%)
Jun 13, 2008 38.61 39.26 38.50 39.05 5,343,669 +0.60(+1.56%)
Jun 12, 2008 38.61 39.05 38.19 38.45 7,958,801 +0.11(+0.29%)
Jun 11, 2008 39.14 39.29 38.29 38.34 7,999,703 -0.85(-2.17%)
Jun 10, 2008 38.95 39.40 38.40 39.19 6,864,856 -0.27(-0.68%)
Jun 09, 2008 38.78 39.62 38.77 39.46 7,080,064 +0.68(+1.75%)
Jun 06, 2008 39.54 39.79 38.78 38.78 7,944,493 -1.17(-2.93%)
Jun 05, 2008 39.62 40.06 39.41 39.95 8,531,137 +0.61(+1.55%)
Jun 04, 2008 39.18 39.77 39.18 39.34 5,289,605 -0.03(-0.08%)
Jun 03, 2008 39.96 39.97 39.00 39.37 7,126,642 -0.47(-1.18%)
Jun 02, 2008 40.31 40.31 39.57 39.84 6,615,685 -0.56(-1.39%)
May 30, 2008 40.83 40.89 40.15 40.40 6,337,261 -0.23(-0.57%)
May 29, 2008 41.32 41.32 40.43 40.63 5,146,244 -0.20(-0.49%)
May 28, 2008 40.77 40.83 40.25 40.83 8,078,575 +0.60(+1.49%)
May 27, 2008 40.40 40.68 39.99 40.23 6,682,475 -0.19(-0.47%)
May 26, 2008 41.50 41.50 40.32 40.42 0 +0.00(+0.00%)
May 23, 2008 41.50 41.50 40.32 40.42 7,877,573 -1.20(-2.88%)
May 22, 2008 41.48 41.93 41.26 41.62 4,139,870 +0.24(+0.58%)
May 21, 2008 42.66 42.84 41.18 41.38 7,790,579 -1.13(-2.66%)
May 20, 2008 42.41 42.68 42.00 42.51 6,691,845 -0.03(-0.07%)
May 19, 2008 42.98 42.98 42.36 42.54 6,611,201 -0.34(-0.79%)
May 16, 2008 42.58 43.43 42.28 42.88 6,249,157 +0.38(+0.89%)
May 15, 2008 42.23 42.50 41.93 42.50 8,693,887 +0.07(+0.16%)
May 14, 2008 41.51 42.90 41.51 42.43 7,570,681 +0.67(+1.60%)
May 13, 2008 41.75 41.90 41.31 41.76 8,155,593 -0.01(-0.02%)
May 12, 2008 41.26 41.85 41.15 41.77 5,917,715 +0.54(+1.31%)
May 09, 2008 41.03 41.47 40.73 41.23 3,725,211 -0.04(-0.10%)
May 08, 2008 41.00 41.44 40.72 41.27 4,984,695 +0.58(+1.43%)
May 07, 2008 40.99 41.16 40.53 40.69 6,197,041 -0.22(-0.54%)
May 06, 2008 40.48 41.08 40.32 40.91 5,747,375 +0.13(+0.32%)
May 05, 2008 40.78 40.95 40.38 40.78 3,786,663 -0.01(-0.02%)
May 02, 2008 40.57 41.43 40.41 40.79 5,810,893 +0.39(+0.97%)
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.