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 (%)
Dec 31, 2004 50.05 50.05 49.47 49.51 2,018,900 -0.39(-0.78%)
Dec 30, 2004 50.25 50.35 49.79 49.90 2,306,600 -0.10(-0.20%)
Dec 29, 2004 50.04 50.23 49.76 50.00 2,226,200 -0.21(-0.42%)
Dec 28, 2004 50.75 50.86 50.17 50.21 3,393,200 -0.34(-0.67%)
Dec 27, 2004 50.85 51.30 50.55 50.55 2,432,700 -0.22(-0.43%)
Dec 23, 2004 50.74 51.07 50.50 50.77 1,601,900 +0.03(+0.06%)
Dec 22, 2004 50.41 51.20 50.32 50.74 3,795,500 +0.33(+0.65%)
Dec 21, 2004 50.05 50.49 49.58 50.41 2,967,400 +0.36(+0.72%)
Dec 20, 2004 49.72 50.26 49.60 50.05 3,015,200 +0.54(+1.09%)
Dec 17, 2004 49.15 49.91 49.14 49.51 5,400,000 +0.24(+0.49%)
Dec 16, 2004 49.40 49.75 49.03 49.27 2,503,700 -0.39(-0.79%)
Dec 15, 2004 49.38 49.80 48.93 49.66 3,577,800 +0.66(+1.35%)
Dec 14, 2004 49.19 49.80 49.00 49.00 3,420,100 -0.31(-0.63%)
Dec 13, 2004 48.83 49.43 48.77 49.31 2,377,900 +0.59(+1.21%)
Dec 10, 2004 49.01 49.45 48.45 48.72 2,595,400 -0.10(-0.20%)
Dec 09, 2004 48.25 48.99 47.27 48.82 3,803,300 +0.23(+0.47%)
Dec 08, 2004 48.05 48.65 47.39 48.59 5,163,300 -0.09(-0.18%)
Dec 07, 2004 50.19 50.40 48.60 48.68 4,378,000 -1.41(-2.81%)
Dec 06, 2004 49.85 50.24 49.73 50.09 2,928,600 +0.33(+0.66%)
Dec 03, 2004 49.70 50.22 49.39 49.76 4,382,900 -0.18(-0.36%)
Dec 02, 2004 50.84 51.03 49.65 49.94 3,642,900 -1.08(-2.12%)
Dec 01, 2004 50.59 51.34 50.42 51.02 2,941,200 +0.55(+1.09%)
Nov 30, 2004 50.55 51.14 50.44 50.47 2,964,000 -0.33(-0.65%)
Nov 29, 2004 50.20 50.93 50.01 50.80 3,008,200 +0.38(+0.75%)
Nov 26, 2004 50.20 50.75 50.07 50.42 1,450,900 +0.37(+0.74%)
Nov 24, 2004 49.84 50.09 49.72 50.05 3,011,000 +0.41(+0.83%)
Nov 23, 2004 49.65 49.95 49.31 49.64 3,535,700 +0.13(+0.26%)
Nov 22, 2004 48.89 49.66 48.70 49.51 2,931,200 +0.63(+1.29%)
Nov 19, 2004 49.60 49.60 48.59 48.88 2,928,500 -0.45(-0.91%)
Nov 18, 2004 49.10 50.00 49.02 49.33 3,555,300 +0.48(+0.98%)
Nov 17, 2004 49.40 49.98 48.65 48.85 7,577,600 +0.36(+0.74%)
Nov 16, 2004 48.56 49.08 48.45 48.49 3,457,800 -0.41(-0.84%)
Nov 15, 2004 49.05 49.23 48.52 48.90 3,208,900 -0.46(-0.93%)
Nov 12, 2004 48.61 49.45 48.61 49.36 4,500,800 +0.80(+1.65%)
Nov 11, 2004 48.40 48.75 48.28 48.56 3,049,500 +0.16(+0.33%)
Nov 10, 2004 48.14 48.55 48.02 48.40 5,658,900 +0.29(+0.60%)
Nov 09, 2004 47.64 48.45 47.64 48.11 5,950,100 +0.39(+0.82%)
Nov 08, 2004 47.60 48.00 47.45 47.72 3,396,600 +0.09(+0.19%)
Nov 05, 2004 47.50 48.08 47.41 47.63 5,444,800 +0.43(+0.91%)
Nov 04, 2004 45.89 47.25 45.50 47.20 4,848,600 +1.31(+2.85%)
Nov 03, 2004 45.59 46.10 45.51 45.89 4,125,800 +0.89(+1.98%)
Nov 02, 2004 45.15 45.57 44.79 45.00 2,822,500 -0.19(-0.42%)
Nov 01, 2004 44.80 45.47 44.58 45.19 4,192,300 +0.25(+0.56%)
Oct 29, 2004 43.92 45.15 43.92 44.94 3,338,000 +0.87(+1.97%)
Oct 28, 2004 44.60 44.66 43.40 44.07 3,931,700 -0.94(-2.09%)
Oct 27, 2004 44.30 45.24 43.90 45.01 4,144,100 +0.68(+1.53%)
Oct 26, 2004 44.06 44.40 43.47 44.33 3,220,400 +0.51(+1.16%)
Oct 25, 2004 43.28 44.22 43.10 43.82 3,616,800 +0.22(+0.50%)
Oct 22, 2004 42.74 45.02 41.82 43.60 12,341,200 +1.03(+2.42%)
Oct 21, 2004 42.95 43.19 42.01 42.57 4,907,500 -0.35(-0.82%)
Oct 20, 2004 43.02 43.78 42.88 42.92 4,781,100 -0.57(-1.31%)
Oct 19, 2004 44.65 44.94 43.41 43.49 2,906,500 -1.13(-2.53%)
Oct 18, 2004 43.90 44.89 43.69 44.62 2,078,400 +0.41(+0.93%)
Oct 15, 2004 44.10 44.54 43.42 44.21 2,697,800 +0.72(+1.66%)
Oct 14, 2004 43.77 43.97 43.31 43.49 2,358,800 -0.28(-0.64%)
Oct 13, 2004 44.79 44.87 43.30 43.77 3,473,200 -0.94(-2.10%)
Oct 12, 2004 44.65 44.86 44.11 44.71 1,770,300 -0.24(-0.53%)
Oct 11, 2004 45.01 45.50 44.90 44.95 1,229,400 -0.14(-0.31%)
Oct 08, 2004 45.30 45.40 44.69 45.09 2,322,400 -0.35(-0.77%)
Oct 07, 2004 46.07 46.24 45.39 45.44 3,063,000 -0.92(-1.98%)
Oct 06, 2004 45.48 46.40 45.23 46.36 3,700,100 +0.96(+2.11%)
Oct 05, 2004 45.20 45.58 44.80 45.40 5,386,100 +0.10(+0.22%)
Oct 04, 2004 45.50 45.84 45.27 45.30 5,248,600 -0.07(-0.15%)
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.