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 (%)
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%)
Apr 02, 2007 45.77 45.90 45.21 45.60 6,159,600 -0.26(-0.57%)
Mar 30, 2007 45.25 46.39 45.20 45.86 6,627,136 -0.18(-0.39%)
Mar 29, 2007 46.35 46.52 45.58 46.04 8,209,468 -0.31(-0.67%)
Mar 28, 2007 46.62 46.62 45.96 46.35 9,206,534 -0.36(-0.77%)
Mar 27, 2007 47.00 47.14 46.51 46.71 11,778,700 -0.37(-0.79%)
Mar 26, 2007 45.63 47.26 45.44 47.08 12,759,183 +1.38(+3.02%)
Mar 23, 2007 45.14 45.82 45.05 45.70 8,455,785 +0.31(+0.68%)
Mar 22, 2007 45.47 45.76 44.68 45.39 12,455,492 -0.25(-0.55%)
Mar 21, 2007 45.40 46.35 45.01 45.64 15,898,466 +0.04(+0.09%)
Mar 20, 2007 45.40 46.04 44.97 45.60 10,101,048 +0.36(+0.80%)
Mar 19, 2007 45.36 45.49 44.90 45.24 11,310,700 -0.01(-0.02%)
Mar 16, 2007 45.87 45.87 45.00 45.25 15,377,558 -0.55(-1.20%)
Mar 15, 2007 45.28 46.26 45.05 45.80 25,046,900 +2.42(+5.58%)
Mar 14, 2007 43.55 43.73 42.84 43.38 10,805,400 +0.44(+1.02%)
Mar 13, 2007 43.89 43.85 42.79 42.94 7,066,400 -0.95(-2.16%)
Mar 12, 2007 43.77 44.03 43.45 43.89 7,159,000 +0.89(+2.07%)
Mar 09, 2007 42.91 43.17 42.80 43.00 4,616,500 +0.30(+0.70%)
Mar 08, 2007 42.48 42.86 42.34 42.70 5,613,500 +0.61(+1.45%)
Mar 07, 2007 42.43 42.73 42.01 42.09 6,634,700 -0.33(-0.78%)
Mar 06, 2007 42.18 42.61 42.13 42.42 6,476,900 +0.66(+1.58%)
Mar 05, 2007 41.65 42.37 41.57 41.76 8,214,100 -0.60(-1.42%)
Mar 02, 2007 43.01 43.29 42.17 42.36 7,685,200 -0.79(-1.83%)
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.