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, 2009 7.290 7.460 7.110 7.160 0 -0.30(-4.02%)
Feb 26, 2009 7.670 8.067 7.430 7.460 19,861,202 -0.03(-0.40%)
Feb 25, 2009 7.920 8.140 7.360 7.490 26,306,188 -0.45(-5.67%)
Feb 24, 2009 7.460 8.000 7.200 7.940 28,054,480 +0.53(+7.15%)
Feb 23, 2009 8.000 8.230 7.370 7.410 26,378,220 -0.69(-8.52%)
Feb 20, 2009 8.160 8.210 7.810 8.100 0 -0.10(-1.22%)
Feb 19, 2009 8.920 8.950 8.100 8.200 24,811,164 -0.40(-4.65%)
Feb 18, 2009 8.700 8.940 8.400 8.600 21,474,036 -0.02(-0.23%)
Feb 17, 2009 9.290 9.310 8.610 8.620 28,669,098 -0.91(-9.55%)
Feb 13, 2009 9.980 10.05 9.500 9.530 18,385,708 -0.51(-5.08%)
Feb 12, 2009 10.05 10.29 9.580 10.04 28,486,880 +0.00(+0.00%)
Feb 11, 2009 10.50 10.62 9.890 10.04 17,430,976 -0.31(-3.00%)
Feb 10, 2009 11.23 11.23 10.24 10.35 23,597,006 -0.30(-2.82%)
Feb 09, 2009 10.79 10.96 10.40 10.65 20,535,236 -0.23(-2.11%)
Feb 06, 2009 10.91 11.12 10.71 10.88 16,740,548 -0.03(-0.27%)
Feb 05, 2009 10.70 11.08 10.18 10.91 27,533,142 +0.14(+1.30%)
Feb 04, 2009 11.35 11.88 10.69 10.77 30,807,712 -0.58(-5.11%)
Feb 03, 2009 11.37 13.15 10.50 11.35 45,571,600 +0.30(+2.71%)
Feb 02, 2009 11.57 11.93 10.95 11.05 32,330,126 -0.54(-4.66%)
Jan 30, 2009 12.35 12.53 11.50 11.59 0 -0.72(-5.85%)
Jan 29, 2009 13.14 13.28 12.21 12.31 25,715,768 -1.13(-8.41%)
Jan 28, 2009 13.49 13.59 13.15 13.44 19,393,520 +0.25(+1.90%)
Jan 27, 2009 13.04 13.51 12.51 13.19 26,522,622 -0.05(-0.38%)
Jan 26, 2009 14.88 15.12 13.16 13.24 39,283,776 -1.09(-7.61%)
Jan 23, 2009 13.89 14.47 13.23 14.33 29,141,306 -0.05(-0.35%)
Jan 22, 2009 14.60 14.71 14.05 14.38 17,696,840 -0.44(-2.97%)
Jan 21, 2009 14.23 14.84 13.94 14.82 16,231,950 +0.93(+6.70%)
Jan 20, 2009 14.91 15.00 13.84 13.89 16,989,264 -1.14(-7.58%)
Jan 16, 2009 15.46 15.68 14.76 15.03 21,560,020 -0.17(-1.12%)
Jan 15, 2009 15.13 15.41 14.35 15.20 19,515,548 +0.09(+0.60%)
Jan 14, 2009 15.32 15.39 15.02 15.11 12,646,555 -0.44(-2.83%)
Jan 13, 2009 15.79 15.97 15.32 15.55 13,727,141 -0.21(-1.33%)
Jan 12, 2009 15.85 16.10 15.58 15.76 17,130,400 -0.05(-0.32%)
Jan 09, 2009 16.05 16.05 15.50 15.81 12,421,250 +0.00(+0.00%)
Jan 08, 2009 15.83 16.04 15.56 15.81 19,732,716 -0.27(-1.68%)
Jan 07, 2009 15.77 16.56 15.76 16.08 28,249,534 +0.03(+0.19%)
Jan 06, 2009 15.71 16.68 15.39 16.05 36,182,792 +1.00(+6.64%)
Jan 05, 2009 15.53 15.64 15.01 15.05 27,593,548 -0.36(-2.34%)
Jan 02, 2009 15.18 15.50 14.75 15.41 18,861,376 +0.32(+2.12%)
Jan 01, 2009 15.69 15.74 14.94 15.09 0 +0.00(+0.00%)
Dec 31, 2008 15.69 15.74 14.94 15.09 32,400,476 -0.46(-2.96%)
Dec 30, 2008 15.43 15.66 15.07 15.55 32,653,932 +0.23(+1.50%)
Dec 29, 2008 16.88 17.00 14.93 15.32 82,707,568 -4.02(-20.79%)
Dec 26, 2008 19.46 19.70 19.20 19.34 5,502,127 +0.23(+1.20%)
Dec 24, 2008 19.45 19.79 19.05 19.11 4,558,743 -0.19(-0.98%)
Dec 23, 2008 19.92 20.03 19.25 19.30 7,155,973 -0.35(-1.78%)
Dec 22, 2008 20.47 20.47 19.25 19.65 8,586,922 -0.43(-2.14%)
Dec 19, 2008 20.21 20.40 19.81 20.08 14,734,166 +0.04(+0.20%)
Dec 18, 2008 21.20 21.20 19.90 20.04 10,043,283 -0.56(-2.72%)
Dec 17, 2008 20.50 21.12 20.30 20.60 11,753,310 -0.20(-0.96%)
Dec 16, 2008 20.12 20.87 19.86 20.80 12,185,278 +1.02(+5.16%)
Dec 15, 2008 19.92 20.09 19.51 19.78 11,823,349 +0.07(+0.36%)
Dec 12, 2008 18.83 19.85 18.50 19.71 0 +0.21(+1.08%)
Dec 11, 2008 19.53 19.87 19.20 19.50 13,140,783 -0.02(-0.10%)
Dec 10, 2008 19.41 19.56 18.97 19.52 14,929,575 +0.37(+1.93%)
Dec 09, 2008 19.90 20.18 19.00 19.15 15,085,138 -1.22(-5.99%)
Dec 08, 2008 19.73 20.66 19.55 20.37 18,280,508 +1.37(+7.21%)
Dec 05, 2008 18.04 19.09 17.46 19.00 13,048,931 +0.68(+3.71%)
Dec 04, 2008 18.30 19.06 18.05 18.32 12,572,304 -0.53(-2.81%)
Dec 03, 2008 18.26 19.29 17.94 18.85 16,131,256 +0.25(+1.34%)
Dec 02, 2008 18.08 18.65 18.00 18.60 14,452,092 +0.67(+3.74%)
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.