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, 2003 32.31 32.95 32.14 32.64 4,430,200 +0.33(+1.02%)
Apr 29, 2003 32.39 32.95 32.05 32.31 5,117,000 +0.25(+0.78%)
Apr 28, 2003 31.00 32.06 30.96 32.06 4,462,700 +1.19(+3.85%)
Apr 25, 2003 31.82 32.00 30.63 30.87 3,672,500 -0.95(-2.99%)
Apr 24, 2003 31.72 32.12 31.58 31.82 7,611,900 +0.34(+1.08%)
Apr 23, 2003 30.80 31.58 30.60 31.48 5,678,900 +0.43(+1.38%)
Apr 22, 2003 30.36 31.05 30.01 31.05 3,585,400 +0.69(+2.27%)
Apr 21, 2003 30.39 30.75 30.23 30.36 3,603,500 +0.06(+0.20%)
Apr 17, 2003 29.65 30.50 29.65 30.30 4,198,100 +0.60(+2.02%)
Apr 16, 2003 30.19 30.25 29.63 29.70 5,432,900 -0.37(-1.23%)
Apr 15, 2003 28.99 30.10 28.65 30.07 6,963,300 +1.22(+4.23%)
Apr 14, 2003 28.09 28.85 28.09 28.85 2,641,900 +0.76(+2.71%)
Apr 11, 2003 28.82 28.99 28.09 28.09 2,496,600 -0.25(-0.88%)
Apr 10, 2003 28.13 28.34 27.87 28.34 2,692,500 +0.44(+1.58%)
Apr 09, 2003 27.88 28.86 27.83 27.90 3,607,100 -0.75(-2.62%)
Apr 08, 2003 29.00 29.05 28.43 28.65 2,402,900 -0.30(-1.04%)
Apr 07, 2003 29.70 30.15 28.85 28.95 3,826,000 +0.11(+0.38%)
Apr 04, 2003 28.59 28.88 28.49 28.84 3,086,900 +0.74(+2.63%)
Apr 03, 2003 28.50 28.57 28.05 28.10 2,446,400 -0.40(-1.40%)
Apr 02, 2003 28.37 28.75 28.05 28.50 2,911,800 +0.71(+2.55%)
Apr 01, 2003 27.61 28.00 27.20 27.79 3,248,300 +0.18(+0.65%)
Mar 31, 2003 25.91 28.00 25.91 27.61 2,613,900 -0.67(-2.37%)
Mar 28, 2003 28.05 28.29 27.95 28.28 10,000 +0.02(+0.07%)
Mar 27, 2003 28.35 28.45 27.91 28.26 2,160,900 -0.43(-1.50%)
Mar 26, 2003 28.65 28.72 28.17 28.69 2,952,000 +0.19(+0.67%)
Mar 25, 2003 28.50 28.93 28.33 28.50 2,841,600 -0.08(-0.28%)
Mar 24, 2003 29.21 29.50 28.50 28.58 2,510,700 -1.44(-4.80%)
Mar 21, 2003 29.07 30.02 28.85 30.02 4,392,100 +1.52(+5.33%)
Mar 20, 2003 28.50 28.57 27.97 28.50 2,244,900 +0.00(+0.00%)
Mar 19, 2003 28.87 28.99 28.34 28.50 3,717,000 -0.36(-1.25%)
Mar 18, 2003 28.75 28.90 28.22 28.86 4,357,200 +0.49(+1.73%)
Mar 17, 2003 27.27 28.37 26.92 28.37 3,643,200 +1.10(+4.03%)
Mar 14, 2003 27.13 27.45 26.56 27.27 3,545,000 +0.38(+1.41%)
Mar 13, 2003 26.35 26.90 26.01 26.89 4,117,000 +1.44(+5.66%)
Mar 12, 2003 25.07 25.45 24.83 25.45 2,921,200 +0.29(+1.15%)
Mar 11, 2003 25.15 25.47 25.10 25.16 3,225,300 -0.20(-0.79%)
Mar 10, 2003 25.85 26.10 25.30 25.36 2,593,600 -0.66(-2.54%)
Mar 07, 2003 25.65 26.10 25.26 26.02 3,305,800 +0.37(+1.44%)
Mar 06, 2003 26.15 26.19 25.40 25.65 3,516,600 -0.78(-2.95%)
Mar 05, 2003 26.07 26.43 25.82 26.43 3,034,600 +0.48(+1.85%)
Mar 04, 2003 26.92 26.93 25.84 25.95 3,194,900 -0.96(-3.57%)
Mar 03, 2003 27.42 27.50 26.91 26.91 3,047,700 -0.39(-1.43%)
Feb 28, 2003 26.82 27.30 26.69 27.30 5,638,000 +0.32(+1.19%)
Feb 27, 2003 26.81 27.06 26.60 26.98 3,892,500 +0.17(+0.63%)
Feb 26, 2003 26.63 26.96 26.52 26.81 4,030,400 +0.31(+1.17%)
Feb 25, 2003 26.60 26.65 25.90 26.50 6,928,400 -0.47(-1.74%)
Feb 24, 2003 28.16 28.16 26.95 26.97 5,254,600 -1.19(-4.23%)
Feb 21, 2003 27.60 28.16 27.44 28.16 3,936,500 +0.65(+2.36%)
Feb 20, 2003 27.98 28.11 27.45 27.51 1,948,300 -0.58(-2.06%)
Feb 19, 2003 28.50 28.50 27.85 28.09 1,526,500 -0.41(-1.44%)
Feb 18, 2003 27.78 28.60 27.76 28.50 2,884,100 +0.82(+2.96%)
Feb 14, 2003 27.31 27.74 27.06 27.68 2,728,800 +0.34(+1.24%)
Feb 13, 2003 27.45 27.62 27.04 27.34 2,919,600 -0.21(-0.76%)
Feb 12, 2003 27.97 28.12 27.51 27.55 2,403,600 -0.41(-1.47%)
Feb 11, 2003 28.50 28.50 27.83 27.96 2,085,400 -0.47(-1.65%)
Feb 10, 2003 28.20 28.50 27.77 28.43 2,329,100 +0.20(+0.71%)
Feb 07, 2003 28.65 28.70 28.00 28.23 2,217,800 -0.25(-0.88%)
Feb 06, 2003 28.70 28.79 28.25 28.48 2,618,700 -0.31(-1.08%)
Feb 05, 2003 28.63 29.23 28.57 28.79 2,771,600 +0.17(+0.59%)
Feb 04, 2003 28.62 28.67 28.03 28.62 2,729,700 -0.05(-0.17%)
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.