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 (%)
Feb 27, 2004 43.14 43.85 43.11 43.47 2,940,000 +0.33(+0.76%)
Feb 26, 2004 43.17 43.39 43.06 43.14 2,364,100 -0.61(-1.39%)
Feb 25, 2004 42.84 43.88 42.77 43.75 3,864,000 +0.91(+2.12%)
Feb 24, 2004 42.70 43.10 42.50 42.84 2,667,300 -0.12(-0.28%)
Feb 23, 2004 42.90 43.04 42.82 42.96 2,402,600 +0.14(+0.33%)
Feb 20, 2004 43.45 43.79 42.58 42.82 3,828,600 -0.34(-0.79%)
Feb 19, 2004 43.48 43.96 43.13 43.16 2,770,300 -0.34(-0.78%)
Feb 18, 2004 43.05 43.86 43.00 43.50 2,548,100 +0.37(+0.86%)
Feb 17, 2004 43.00 43.65 43.00 43.13 2,620,900 -0.16(-0.37%)
Feb 13, 2004 43.60 44.00 42.98 43.29 3,100,400 -0.54(-1.23%)
Feb 12, 2004 43.30 43.96 43.26 43.83 4,633,800 +0.20(+0.46%)
Feb 11, 2004 42.00 43.70 41.95 43.63 5,444,000 +1.43(+3.39%)
Feb 10, 2004 42.20 42.49 41.60 42.20 2,442,500 +0.41(+0.98%)
Feb 09, 2004 42.10 42.20 41.75 41.79 3,001,200 -0.28(-0.67%)
Feb 06, 2004 41.75 42.50 41.60 42.07 2,937,200 +0.16(+0.38%)
Feb 05, 2004 41.25 42.14 41.11 41.91 3,460,400 +0.66(+1.60%)
Feb 04, 2004 40.75 41.57 40.69 41.25 3,798,900 +0.26(+0.63%)
Feb 03, 2004 41.72 41.75 40.74 40.99 4,142,200 -0.69(-1.66%)
Feb 02, 2004 41.50 42.05 41.49 41.68 4,363,900 -0.27(-0.64%)
Jan 30, 2004 41.40 42.08 41.32 41.95 4,623,400 +0.69(+1.67%)
Jan 29, 2004 42.75 42.75 40.80 41.26 7,125,100 +0.16(+0.39%)
Jan 28, 2004 40.58 42.10 40.50 41.10 6,658,000 +0.52(+1.28%)
Jan 27, 2004 40.70 40.99 40.42 40.58 3,755,700 -0.11(-0.27%)
Jan 26, 2004 40.20 40.75 40.20 40.69 3,428,500 +0.43(+1.07%)
Jan 23, 2004 40.66 40.92 40.15 40.26 3,820,200 -0.53(-1.30%)
Jan 22, 2004 41.20 41.20 40.70 40.79 4,041,900 -0.51(-1.23%)
Jan 21, 2004 40.53 41.49 39.85 41.30 5,107,500 +0.69(+1.70%)
Jan 20, 2004 40.50 40.98 40.48 40.61 3,237,500 -0.50(-1.22%)
Jan 16, 2004 40.99 41.17 40.80 41.11 3,089,200 +0.42(+1.03%)
Jan 15, 2004 41.20 41.25 40.66 40.69 2,548,900 -0.35(-0.85%)
Jan 14, 2004 41.31 41.40 40.90 41.04 2,331,800 -0.21(-0.51%)
Jan 13, 2004 41.70 41.80 41.01 41.25 3,042,200 -0.29(-0.70%)
Jan 12, 2004 40.91 41.60 40.76 41.54 3,398,800 +0.46(+1.12%)
Jan 09, 2004 42.05 42.05 41.01 41.08 2,473,600 -1.31(-3.09%)
Jan 08, 2004 41.48 42.43 41.46 42.39 2,974,800 +0.87(+2.10%)
Jan 07, 2004 41.20 41.56 40.94 41.52 3,489,500 +0.09(+0.22%)
Jan 06, 2004 41.70 41.79 40.95 41.43 2,132,200 -0.48(-1.15%)
Jan 05, 2004 41.16 42.58 41.13 41.91 2,635,400 +0.78(+1.90%)
Jan 02, 2004 41.57 41.75 41.03 41.13 2,251,100 -0.44(-1.06%)
Dec 31, 2003 40.99 41.64 40.90 41.57 2,384,400 +0.51(+1.24%)
Dec 30, 2003 41.75 41.95 40.77 41.06 2,868,100 -0.94(-2.24%)
Dec 29, 2003 41.64 41.98 40.91 42.00 3,437,600 +0.36(+0.86%)
Dec 26, 2003 41.50 41.70 41.36 41.64 552,800 +0.15(+0.36%)
Dec 24, 2003 41.26 41.55 41.16 41.49 936,400 +0.22(+0.53%)
Dec 23, 2003 41.16 41.32 41.00 41.27 1,765,100 +0.05(+0.12%)
Dec 22, 2003 40.55 41.23 40.50 41.22 2,601,700 +0.67(+1.65%)
Dec 19, 2003 40.75 40.76 40.20 40.55 3,496,700 -0.20(-0.49%)
Dec 18, 2003 39.90 40.72 39.73 40.75 3,589,100 +0.70(+1.75%)
Dec 17, 2003 40.08 40.08 39.76 40.05 2,635,500 -0.25(-0.62%)
Dec 16, 2003 39.78 40.30 39.70 40.30 2,953,900 +0.42(+1.05%)
Dec 15, 2003 40.03 40.09 39.69 39.88 2,322,100 +0.02(+0.05%)
Dec 12, 2003 39.69 39.73 39.63 39.86 2,471,400 +0.17(+0.43%)
Dec 11, 2003 39.51 39.74 39.23 39.69 2,737,300 +0.19(+0.48%)
Dec 10, 2003 40.00 40.00 39.39 39.50 4,869,500 -0.35(-0.88%)
Dec 09, 2003 39.69 40.19 39.54 39.85 5,685,200 +0.71(+1.81%)
Dec 08, 2003 38.65 39.15 38.51 39.14 1,818,300 +0.49(+1.27%)
Dec 05, 2003 38.94 39.18 38.50 38.65 2,014,900 -0.65(-1.65%)
Dec 04, 2003 39.03 39.53 38.87 39.30 3,342,300 +0.27(+0.69%)
Dec 03, 2003 38.40 39.35 38.40 39.03 3,079,000 +0.57(+1.48%)
Dec 02, 2003 38.49 38.80 38.36 38.46 3,138,600 -0.04(-0.10%)
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.