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 28, 2004 39.79 40.00 39.54 39.90 2,009,400 +0.02(+0.05%)
May 27, 2004 39.45 40.03 39.43 39.88 3,505,800 +0.90(+2.31%)
May 26, 2004 38.80 39.41 38.55 38.98 2,867,300 +0.29(+0.75%)
May 25, 2004 38.01 38.94 37.57 38.69 2,965,000 +0.55(+1.44%)
May 24, 2004 38.50 38.75 37.84 38.14 3,178,800 +0.40(+1.06%)
May 21, 2004 37.38 38.22 37.38 37.74 3,200,500 +0.62(+1.67%)
May 20, 2004 37.40 37.79 37.03 37.12 1,721,100 -0.28(-0.75%)
May 19, 2004 37.90 38.73 37.25 37.40 3,757,600 +0.05(+0.13%)
May 18, 2004 37.13 37.55 36.59 37.35 3,229,900 +0.49(+1.33%)
May 17, 2004 37.40 37.44 36.35 36.86 3,170,100 -0.78(-2.07%)
May 14, 2004 37.66 37.95 37.34 37.64 2,955,600 -0.01(-0.03%)
May 13, 2004 37.25 38.10 37.10 37.65 2,870,300 +0.35(+0.94%)
May 12, 2004 37.87 37.87 36.75 37.30 5,998,200 -0.78(-2.05%)
May 11, 2004 37.29 38.08 37.24 38.08 4,185,900 +0.98(+2.64%)
May 10, 2004 37.64 37.77 36.70 37.10 7,127,900 -0.79(-2.08%)
May 07, 2004 39.05 39.36 37.89 37.89 4,905,800 -1.46(-3.71%)
May 06, 2004 39.55 39.76 39.08 39.35 2,723,600 -0.62(-1.55%)
May 05, 2004 40.38 40.38 39.80 39.97 1,987,500 -0.41(-1.02%)
May 04, 2004 39.99 40.45 39.56 40.38 3,445,100 +0.57(+1.43%)
May 03, 2004 40.07 40.09 39.45 39.81 3,203,900 +0.12(+0.30%)
Apr 30, 2004 40.00 40.13 39.41 39.69 3,879,700 +0.02(+0.05%)
Apr 29, 2004 40.97 41.06 39.00 39.67 5,978,100 -1.25(-3.05%)
Apr 28, 2004 41.61 41.74 40.79 40.92 2,628,700 -0.96(-2.29%)
Apr 27, 2004 41.85 42.45 41.59 41.88 2,905,100 +0.17(+0.41%)
Apr 26, 2004 41.63 42.22 41.56 41.71 2,304,600 +0.31(+0.75%)
Apr 23, 2004 41.43 42.41 40.85 41.40 2,105,400 -0.46(-1.10%)
Apr 22, 2004 40.86 42.25 40.71 41.86 2,823,000 +1.00(+2.45%)
Apr 21, 2004 40.30 40.89 39.81 40.86 3,033,600 +0.29(+0.71%)
Apr 20, 2004 41.64 41.93 40.57 40.57 1,995,300 -1.13(-2.71%)
Apr 19, 2004 41.68 41.79 41.20 41.70 2,078,600 +0.01(+0.02%)
Apr 16, 2004 41.41 41.70 41.04 41.69 2,391,700 +0.58(+1.41%)
Apr 15, 2004 41.33 41.47 40.75 41.11 2,964,200 +0.11(+0.27%)
Apr 14, 2004 40.66 41.86 40.66 41.00 2,731,700 +0.21(+0.51%)
Apr 13, 2004 41.65 41.72 40.59 40.79 3,186,500 -0.61(-1.47%)
Apr 12, 2004 40.78 41.69 40.75 41.40 1,624,500 +0.62(+1.52%)
Apr 08, 2004 41.09 41.28 40.47 40.78 1,757,600 +0.05(+0.12%)
Apr 07, 2004 41.08 41.19 40.34 40.73 2,018,500 -0.67(-1.62%)
Apr 06, 2004 40.96 41.40 40.77 41.40 1,815,100 +0.33(+0.80%)
Apr 05, 2004 41.34 41.48 40.63 41.07 2,752,300 -0.32(-0.77%)
Apr 02, 2004 40.93 41.84 40.93 41.39 2,731,300 +0.86(+2.12%)
Apr 01, 2004 40.29 41.25 40.29 40.53 2,144,300 +0.25(+0.62%)
Mar 31, 2004 40.42 40.48 39.99 40.28 1,706,500 -0.07(-0.17%)
Mar 30, 2004 40.50 40.60 40.21 40.35 2,636,600 -0.31(-0.76%)
Mar 29, 2004 40.04 40.90 40.00 40.66 3,980,700 +0.92(+2.32%)
Mar 26, 2004 39.76 40.09 39.40 39.74 2,100,600 -0.21(-0.53%)
Mar 25, 2004 39.26 40.27 39.16 39.95 3,062,000 +0.87(+2.23%)
Mar 24, 2004 38.85 39.48 38.61 39.08 4,014,100 +0.06(+0.15%)
Mar 23, 2004 38.16 39.47 38.00 39.02 4,732,700 +1.29(+3.42%)
Mar 22, 2004 38.68 38.99 37.49 37.73 4,471,400 -1.42(-3.63%)
Mar 19, 2004 39.28 39.50 39.09 39.15 4,059,800 -0.13(-0.33%)
Mar 18, 2004 39.12 39.40 38.95 39.28 2,818,300 +0.07(+0.18%)
Mar 17, 2004 38.55 39.65 38.55 39.21 3,619,700 +0.48(+1.24%)
Mar 16, 2004 38.82 39.20 38.30 38.73 3,780,500 +0.40(+1.04%)
Mar 15, 2004 39.14 39.14 38.10 38.33 3,453,700 -1.04(-2.64%)
Mar 12, 2004 39.70 40.00 39.00 39.37 3,954,800 +0.39(+1.00%)
Mar 11, 2004 38.78 40.29 38.50 38.98 7,408,100 -0.93(-2.33%)
Mar 10, 2004 40.73 40.84 39.55 39.91 5,293,900 -1.00(-2.44%)
Mar 09, 2004 43.25 43.25 40.49 40.91 6,086,000 -0.93(-2.22%)
Mar 08, 2004 42.09 42.48 41.81 41.84 4,811,200 -0.47(-1.11%)
Mar 05, 2004 42.75 43.00 42.15 42.31 4,298,700 -0.99(-2.29%)
Mar 04, 2004 43.02 43.42 42.80 43.30 1,994,300 +0.30(+0.70%)
Mar 03, 2004 43.00 43.10 42.73 43.00 3,286,200 -0.13(-0.30%)
Mar 02, 2004 43.77 43.92 43.11 43.13 2,841,600 -0.64(-1.46%)
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.