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 29, 2005 45.85 46.50 45.08 45.93 7,846,900 +1.21(+2.71%)
Apr 28, 2005 45.50 46.02 44.30 44.72 7,963,900 -0.05(-0.11%)
Apr 27, 2005 45.47 45.47 44.30 44.77 5,490,900 -0.70(-1.54%)
Apr 26, 2005 46.28 46.56 45.28 45.47 3,859,700 -0.81(-1.75%)
Apr 25, 2005 45.61 46.57 45.50 46.28 4,287,600 +0.95(+2.10%)
Apr 22, 2005 45.60 45.79 44.83 45.33 3,469,600 -0.45(-0.98%)
Apr 21, 2005 45.42 45.99 44.80 45.78 4,229,900 +1.00(+2.23%)
Apr 20, 2005 46.20 46.20 44.52 44.78 5,131,700 -0.77(-1.69%)
Apr 19, 2005 45.40 46.20 45.27 45.55 4,858,100 +0.66(+1.47%)
Apr 18, 2005 44.41 45.19 44.36 44.89 5,708,000 +0.59(+1.33%)
Apr 15, 2005 45.00 45.59 44.10 44.30 8,104,800 -0.98(-2.16%)
Apr 14, 2005 46.92 48.88 43.81 45.28 11,991,500 -1.55(-3.31%)
Apr 13, 2005 47.86 48.05 46.30 46.83 7,296,000 -1.42(-2.94%)
Apr 12, 2005 48.85 48.85 47.12 48.25 7,347,000 -0.60(-1.23%)
Apr 11, 2005 49.17 49.24 48.51 48.85 4,418,700 -0.21(-0.43%)
Apr 08, 2005 50.35 50.40 49.01 49.06 4,281,000 -1.22(-2.43%)
Apr 07, 2005 49.96 50.49 49.58 50.28 3,160,000 +0.25(+0.50%)
Apr 06, 2005 50.10 50.35 49.70 50.03 4,060,500 +0.13(+0.26%)
Apr 05, 2005 49.42 49.95 49.12 49.90 3,812,700 +0.64(+1.30%)
Apr 04, 2005 49.25 49.38 48.60 49.26 3,617,500 +0.12(+0.24%)
Apr 01, 2005 50.05 50.41 49.05 49.14 5,118,400 -0.71(-1.42%)
Mar 31, 2005 49.29 50.20 49.25 49.85 5,608,800 +0.82(+1.67%)
Mar 30, 2005 49.45 49.54 48.25 49.03 9,788,700 -0.12(-0.24%)
Mar 29, 2005 51.10 51.30 49.10 49.15 6,008,700 -1.95(-3.82%)
Mar 28, 2005 51.89 51.91 51.00 51.10 3,378,100 -0.33(-0.64%)
Mar 24, 2005 52.03 52.33 51.39 51.43 2,859,200 -0.44(-0.85%)
Mar 23, 2005 52.35 52.56 51.62 51.87 3,953,700 -0.41(-0.78%)
Mar 22, 2005 52.06 53.23 52.00 52.28 3,975,200 +0.36(+0.69%)
Mar 21, 2005 52.49 52.54 51.51 51.92 2,553,300 -0.57(-1.09%)
Mar 18, 2005 52.33 52.49 51.68 52.49 6,402,000 +0.17(+0.32%)
Mar 17, 2005 51.77 52.95 51.49 52.32 4,855,000 +0.68(+1.32%)
Mar 16, 2005 52.90 53.13 51.11 51.64 9,601,700 -1.82(-3.40%)
Mar 15, 2005 54.10 54.29 53.46 53.46 3,809,300 -0.15(-0.28%)
Mar 14, 2005 54.81 54.81 53.01 53.61 5,251,900 -0.97(-1.78%)
Mar 11, 2005 55.05 55.60 54.35 54.58 3,885,500 -0.34(-0.62%)
Mar 10, 2005 56.00 56.16 54.25 54.92 4,406,200 -1.07(-1.91%)
Mar 09, 2005 55.97 56.75 55.90 55.99 4,775,700 +0.44(+0.79%)
Mar 08, 2005 55.40 55.93 55.33 55.55 3,328,000 +0.10(+0.18%)
Mar 07, 2005 56.42 56.52 55.42 55.45 3,971,000 -0.97(-1.72%)
Mar 04, 2005 55.05 56.45 55.05 56.42 4,966,000 +1.63(+2.97%)
Mar 03, 2005 54.85 55.04 54.34 54.79 2,836,400 +0.19(+0.35%)
Mar 02, 2005 54.72 55.16 54.45 54.60 3,256,200 -0.64(-1.16%)
Mar 01, 2005 55.38 55.95 54.80 55.24 5,306,300 +0.09(+0.16%)
Feb 28, 2005 55.75 55.86 54.09 55.15 6,327,900 -1.09(-1.94%)
Feb 25, 2005 55.14 56.25 54.75 56.24 4,609,200 +0.84(+1.52%)
Feb 24, 2005 54.30 55.40 54.15 55.40 6,706,800 +1.05(+1.93%)
Feb 23, 2005 52.97 54.40 52.97 54.35 4,697,800 +1.55(+2.94%)
Feb 22, 2005 53.25 53.96 52.67 52.80 3,458,900 -0.84(-1.57%)
Feb 18, 2005 53.58 53.95 53.10 53.64 3,656,400 +0.09(+0.17%)
Feb 17, 2005 53.87 53.94 53.36 53.55 2,943,200 -0.32(-0.59%)
Feb 16, 2005 53.50 53.90 53.21 53.87 3,343,300 +0.33(+0.62%)
Feb 15, 2005 52.30 53.72 52.29 53.54 5,610,800 +1.24(+2.37%)
Feb 14, 2005 51.40 52.30 51.31 52.30 3,386,100 +0.65(+1.26%)
Feb 11, 2005 51.50 52.01 50.99 51.65 3,632,800 +0.07(+0.14%)
Feb 10, 2005 50.38 51.76 50.10 51.58 3,612,600 +1.30(+2.59%)
Feb 09, 2005 51.08 51.20 50.11 50.28 2,461,300 -0.80(-1.57%)
Feb 08, 2005 51.48 51.60 51.02 51.08 2,771,300 -0.51(-0.99%)
Feb 07, 2005 51.71 51.94 51.42 51.59 2,042,100 -0.14(-0.27%)
Feb 04, 2005 51.00 51.80 51.00 51.73 3,242,100 +0.58(+1.13%)
Feb 03, 2005 51.25 51.40 50.82 51.15 3,624,400 -0.38(-0.74%)
Feb 02, 2005 50.98 51.89 50.89 51.53 5,503,400 +0.71(+1.40%)
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.