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 (%)
Jun 29, 2007 44.42 45.07 43.92 44.22 5,054,190 -0.20(-0.45%)
Jun 28, 2007 44.56 44.89 44.03 44.42 3,732,800 -0.14(-0.31%)
Jun 27, 2007 44.55 44.63 44.06 44.56 5,013,500 -0.49(-1.09%)
Jun 26, 2007 45.07 45.80 44.92 45.05 5,480,373 -0.02(-0.04%)
Jun 25, 2007 45.16 45.60 44.80 45.07 4,838,350 -0.01(-0.02%)
Jun 22, 2007 45.23 45.48 44.86 45.08 4,994,700 -0.50(-1.10%)
Jun 21, 2007 45.15 45.65 44.93 45.58 4,301,306 +0.43(+0.95%)
Jun 20, 2007 45.52 45.78 45.14 45.15 3,799,500 -0.36(-0.79%)
Jun 19, 2007 45.00 45.58 45.00 45.51 3,589,700 +0.45(+1.00%)
Jun 18, 2007 45.60 45.85 45.06 45.06 3,449,000 -0.31(-0.68%)
Jun 15, 2007 44.86 45.52 44.86 45.37 6,952,400 +0.28(+0.62%)
Jun 14, 2007 45.07 45.15 44.81 45.09 5,967,500 +0.10(+0.22%)
Jun 13, 2007 44.79 45.07 44.52 44.99 4,605,300 +0.42(+0.94%)
Jun 12, 2007 45.11 45.35 44.57 44.57 5,712,700 -0.81(-1.78%)
Jun 11, 2007 45.52 45.89 45.00 45.38 4,496,176 -0.05(-0.11%)
Jun 08, 2007 44.90 45.48 44.81 45.43 4,287,343 +0.46(+1.02%)
Jun 07, 2007 45.63 46.09 44.92 44.97 6,277,417 -0.91(-1.98%)
Jun 06, 2007 46.51 46.50 45.85 45.88 4,436,775 -0.63(-1.35%)
Jun 05, 2007 46.25 46.81 46.15 46.51 7,399,820 +0.63(+1.37%)
Jun 04, 2007 45.64 46.03 45.50 45.88 3,178,563 -0.05(-0.11%)
Jun 01, 2007 45.60 46.27 45.45 45.93 5,119,721 +0.55(+1.21%)
May 31, 2007 45.33 45.79 45.24 45.38 4,811,300 -0.07(-0.15%)
May 30, 2007 44.74 45.49 44.47 45.45 4,640,705 +0.42(+0.93%)
May 29, 2007 45.35 45.43 44.89 45.03 3,120,800 -0.17(-0.38%)
May 25, 2007 45.07 45.30 44.66 45.20 3,983,700 +0.34(+0.76%)
May 24, 2007 45.50 45.75 44.76 44.86 5,999,250 -0.52(-1.15%)
May 23, 2007 45.72 45.78 45.14 45.38 5,743,418 -0.39(-0.85%)
May 22, 2007 45.90 46.03 45.77 45.77 3,437,600 -0.15(-0.33%)
May 21, 2007 45.99 46.25 45.76 45.92 4,968,073 -0.07(-0.15%)
May 18, 2007 46.20 46.30 45.87 45.99 5,497,300 -0.07(-0.15%)
May 17, 2007 46.09 46.28 45.85 46.06 3,521,902 -0.23(-0.50%)
May 16, 2007 46.00 46.33 45.72 46.29 4,069,089 +0.28(+0.61%)
May 15, 2007 45.50 46.19 45.63 46.01 5,164,540 +0.49(+1.08%)
May 14, 2007 45.91 46.16 45.40 45.52 5,309,900 -0.27(-0.59%)
May 11, 2007 45.72 46.23 45.62 45.79 5,406,100 +0.39(+0.86%)
May 10, 2007 45.50 45.88 45.15 45.40 5,570,366 -0.21(-0.46%)
May 09, 2007 45.19 46.00 45.13 45.61 7,490,857 +0.17(+0.37%)
May 08, 2007 44.93 45.50 44.90 45.44 3,899,400 +0.06(+0.13%)
May 07, 2007 45.10 45.44 44.83 45.38 4,650,059 +0.46(+1.02%)
May 04, 2007 44.89 45.03 44.56 44.92 4,792,127 +0.22(+0.49%)
May 03, 2007 44.40 44.82 44.37 44.70 4,992,140 +0.42(+0.95%)
May 02, 2007 44.02 44.57 44.02 44.28 6,195,023 +0.25(+0.57%)
May 01, 2007 44.65 44.97 43.71 44.03 10,610,862 -0.58(-1.30%)
Apr 30, 2007 45.50 45.59 44.52 44.61 6,887,398 -0.81(-1.78%)
Apr 27, 2007 45.24 45.49 44.90 45.42 5,348,400 -0.18(-0.39%)
Apr 26, 2007 45.65 45.85 44.83 45.60 6,589,000 -0.47(-1.02%)
Apr 25, 2007 45.69 46.15 45.46 46.07 6,613,790 +0.66(+1.45%)
Apr 24, 2007 45.26 45.65 44.77 45.41 5,837,284 +0.29(+0.64%)
Apr 23, 2007 45.10 45.37 44.93 45.12 3,889,865 -0.09(-0.20%)
Apr 20, 2007 45.24 45.62 44.91 45.21 8,188,267 +0.25(+0.56%)
Apr 19, 2007 45.20 45.31 44.68 44.96 6,885,180 -0.34(-0.75%)
Apr 18, 2007 45.29 45.60 45.22 45.30 5,223,200 -0.22(-0.48%)
Apr 17, 2007 45.80 45.89 45.36 45.52 5,328,430 -0.42(-0.91%)
Apr 16, 2007 45.89 46.05 45.50 45.94 6,877,113 +0.06(+0.13%)
Apr 13, 2007 46.29 46.29 45.49 45.88 7,538,208 -0.12(-0.26%)
Apr 12, 2007 46.10 46.60 45.46 46.00 17,541,048 +0.91(+2.02%)
Apr 11, 2007 45.72 45.75 44.75 45.09 8,154,022 -0.42(-0.92%)
Apr 10, 2007 46.24 46.24 45.15 45.51 9,976,515 -1.12(-2.40%)
Apr 09, 2007 47.09 47.60 46.30 46.63 22,393,186 +2.16(+4.86%)
Apr 05, 2007 44.60 44.71 43.98 44.47 6,485,033 -0.35(-0.78%)
Apr 04, 2007 45.64 45.83 44.57 44.82 9,576,073 -0.74(-1.62%)
Apr 03, 2007 45.75 46.10 45.49 45.56 7,614,700 -0.04(-0.09%)
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.