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 (%)
Jan 31, 2006 42.51 42.85 42.25 42.30 4,542,100 -0.18(-0.42%)
Jan 30, 2006 42.26 42.67 42.01 42.48 6,544,600 +0.30(+0.71%)
Jan 27, 2006 43.09 43.20 41.90 42.18 7,650,200 -0.90(-2.09%)
Jan 26, 2006 43.30 43.50 42.80 43.08 8,127,700 -0.23(-0.53%)
Jan 25, 2006 42.98 43.95 42.93 43.31 7,535,300 +0.77(+1.81%)
Jan 24, 2006 42.50 42.84 42.30 42.54 4,960,500 +0.11(+0.26%)
Jan 23, 2006 42.10 42.86 41.95 42.43 5,847,700 +0.56(+1.34%)
Jan 20, 2006 42.50 42.50 41.60 41.87 5,078,100 -0.63(-1.48%)
Jan 19, 2006 42.45 42.63 41.79 42.50 5,831,700 +0.22(+0.52%)
Jan 18, 2006 42.40 42.68 42.01 42.28 4,484,000 -0.33(-0.77%)
Jan 17, 2006 42.95 43.05 42.42 42.61 4,686,500 -0.56(-1.30%)
Jan 13, 2006 43.52 43.81 43.01 43.17 3,656,200 -0.19(-0.44%)
Jan 12, 2006 44.00 44.03 43.28 43.36 6,358,800 -0.79(-1.79%)
Jan 11, 2006 44.00 44.64 43.98 44.15 5,412,300 -0.43(-0.96%)
Jan 10, 2006 44.45 44.74 44.06 44.58 5,754,200 +0.03(+0.07%)
Jan 09, 2006 44.87 44.92 44.42 44.55 5,692,900 -0.38(-0.85%)
Jan 06, 2006 45.00 45.15 44.49 44.93 5,671,400 +0.36(+0.81%)
Jan 05, 2006 43.49 44.62 43.48 44.57 7,080,800 +1.14(+2.62%)
Jan 04, 2006 43.90 43.95 43.18 43.43 7,126,600 -0.50(-1.14%)
Jan 03, 2006 44.07 44.15 43.30 43.93 5,037,700 +0.11(+0.25%)
Dec 30, 2005 44.17 44.10 43.56 43.82 2,137,700 -0.35(-0.79%)
Dec 29, 2005 44.07 44.68 44.07 44.17 2,167,100 -0.05(-0.11%)
Dec 28, 2005 43.86 44.40 43.81 44.22 2,265,200 +0.02(+0.05%)
Dec 27, 2005 44.78 45.10 44.11 44.20 2,791,200 -0.40(-0.90%)
Dec 23, 2005 44.13 44.65 44.06 44.60 2,222,800 +0.49(+1.11%)
Dec 22, 2005 43.90 44.52 43.76 44.11 3,167,900 +0.39(+0.89%)
Dec 21, 2005 43.36 43.86 43.20 43.72 4,839,600 +0.47(+1.09%)
Dec 20, 2005 43.63 43.98 43.15 43.25 4,438,800 -0.38(-0.87%)
Dec 19, 2005 43.72 44.24 43.40 43.63 4,483,100 -0.09(-0.21%)
Dec 16, 2005 44.59 44.75 43.22 43.72 7,815,400 -0.86(-1.93%)
Dec 15, 2005 45.04 45.47 44.55 44.58 3,993,900 -0.45(-1.00%)
Dec 14, 2005 44.95 45.35 44.70 45.03 8,116,700 -0.07(-0.16%)
Dec 13, 2005 44.50 45.20 44.37 45.10 4,755,200 +0.36(+0.80%)
Dec 12, 2005 44.62 44.80 44.30 44.74 2,660,800 +0.11(+0.25%)
Dec 09, 2005 44.83 44.83 44.09 44.63 3,385,100 +0.03(+0.07%)
Dec 08, 2005 44.49 45.00 44.45 44.60 3,639,100 -0.13(-0.29%)
Dec 07, 2005 44.87 45.01 44.44 44.73 3,196,100 -0.29(-0.64%)
Dec 06, 2005 44.90 45.52 44.65 45.02 5,455,900 +0.67(+1.51%)
Dec 05, 2005 44.22 44.44 44.00 44.35 7,192,600 -0.19(-0.43%)
Dec 02, 2005 44.94 45.15 44.54 44.54 4,728,200 -0.40(-0.89%)
Dec 01, 2005 44.75 44.98 44.16 44.94 8,097,700 -0.31(-0.69%)
Nov 30, 2005 46.51 46.60 45.19 45.25 5,105,800 -0.99(-2.14%)
Nov 29, 2005 45.55 46.37 45.45 46.24 4,025,900 +0.68(+1.49%)
Nov 28, 2005 45.90 45.90 45.40 45.56 3,661,400 -0.29(-0.63%)
Nov 25, 2005 46.17 46.31 45.73 45.85 1,042,000 -0.01(-0.02%)
Nov 23, 2005 46.02 46.28 45.80 45.86 2,051,800 -0.38(-0.82%)
Nov 22, 2005 45.77 46.33 45.24 46.24 3,780,400 +0.58(+1.27%)
Nov 21, 2005 46.36 46.40 45.63 45.66 4,554,100 -0.69(-1.49%)
Nov 18, 2005 46.15 47.02 45.53 46.35 4,171,300 +0.55(+1.20%)
Nov 17, 2005 45.12 45.93 44.89 45.80 5,887,900 +0.94(+2.10%)
Nov 16, 2005 46.05 46.20 44.69 44.86 7,054,000 -1.39(-3.01%)
Nov 15, 2005 46.71 46.82 46.17 46.25 2,863,900 -0.35(-0.75%)
Nov 14, 2005 47.08 47.17 46.44 46.60 3,625,200 -0.60(-1.27%)
Nov 11, 2005 46.99 47.21 46.33 47.20 3,461,400 +0.31(+0.66%)
Nov 10, 2005 45.60 46.98 45.51 46.89 5,136,000 +1.36(+2.99%)
Nov 09, 2005 45.58 45.99 45.46 45.53 3,009,500 +0.03(+0.07%)
Nov 08, 2005 45.20 45.53 45.02 45.50 2,907,900 +0.14(+0.31%)
Nov 07, 2005 45.53 45.53 45.28 45.36 3,724,200 -0.17(-0.37%)
Nov 04, 2005 45.47 45.82 45.14 45.53 3,480,200 +0.29(+0.64%)
Nov 03, 2005 45.48 45.95 44.98 45.24 4,197,000 -0.09(-0.20%)
Nov 02, 2005 46.17 46.17 44.70 45.33 4,934,000 -0.06(-0.13%)
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.