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 (%)
Nov 30, 2007 42.06 42.33 41.52 41.94 5,126,579 +0.21(+0.50%)
Nov 29, 2007 41.09 42.10 41.09 41.73 5,179,389 +0.06(+0.14%)
Nov 28, 2007 40.47 41.76 40.01 41.67 7,619,073 +1.80(+4.51%)
Nov 27, 2007 39.64 40.26 39.25 39.87 5,945,407 +0.52(+1.32%)
Nov 26, 2007 40.26 40.85 39.29 39.35 6,201,063 -0.80(-1.99%)
Nov 23, 2007 39.44 40.20 39.38 40.15 1,912,280 +0.88(+2.24%)
Nov 21, 2007 40.45 40.56 39.20 39.27 6,255,400 -1.20(-2.97%)
Nov 20, 2007 39.65 40.55 39.57 40.47 6,849,614 +0.91(+2.30%)
Nov 19, 2007 39.58 40.19 39.30 39.56 6,115,331 -0.65(-1.62%)
Nov 16, 2007 40.53 40.90 39.93 40.21 5,661,625 -0.21(-0.52%)
Nov 15, 2007 41.38 41.53 40.18 40.42 6,555,801 -1.04(-2.51%)
Nov 14, 2007 41.88 41.88 40.92 41.46 6,869,682 +0.20(+0.48%)
Nov 13, 2007 41.35 41.80 40.76 41.26 6,350,399 +0.40(+0.98%)
Nov 12, 2007 41.45 42.10 40.74 40.86 6,766,846 -0.95(-2.27%)
Nov 09, 2007 42.57 42.81 41.75 41.81 5,784,504 -1.45(-3.35%)
Nov 08, 2007 43.61 44.00 42.66 43.26 6,917,890 -0.44(-1.01%)
Nov 07, 2007 44.00 44.33 43.53 43.70 6,805,691 -1.09(-2.43%)
Nov 06, 2007 43.68 44.85 43.68 44.79 5,706,459 +1.08(+2.47%)
Nov 05, 2007 43.82 44.00 43.25 43.71 4,491,538 -0.26(-0.59%)
Nov 02, 2007 44.22 44.41 43.44 43.97 5,413,500 -0.17(-0.39%)
Nov 01, 2007 44.48 44.75 43.91 44.14 5,392,200 -0.90(-2.00%)
Oct 31, 2007 45.19 45.19 44.57 45.04 7,224,000 +0.54(+1.21%)
Oct 30, 2007 45.08 45.19 44.38 44.50 6,126,768 -0.69(-1.53%)
Oct 29, 2007 44.60 45.24 44.60 45.19 5,846,100 +0.66(+1.48%)
Oct 26, 2007 43.50 44.95 43.44 44.53 5,038,700 +0.87(+1.99%)
Oct 25, 2007 43.86 44.00 43.07 43.66 6,197,200 -0.32(-0.73%)
Oct 24, 2007 44.14 44.46 43.46 43.98 5,506,800 -0.15(-0.34%)
Oct 23, 2007 43.89 44.33 43.43 44.13 4,255,700 +0.68(+1.57%)
Oct 22, 2007 43.05 43.55 42.70 43.45 5,187,300 -0.33(-0.75%)
Oct 19, 2007 44.56 44.87 43.75 43.78 6,819,541 -0.94(-2.10%)
Oct 18, 2007 44.56 44.84 44.00 44.72 4,808,800 -0.05(-0.11%)
Oct 17, 2007 45.40 45.51 44.18 44.77 6,606,700 -0.31(-0.69%)
Oct 16, 2007 45.57 45.70 44.89 45.08 5,732,037 -0.72(-1.57%)
Oct 15, 2007 46.06 47.43 45.58 45.80 9,169,400 -0.70(-1.51%)
Oct 12, 2007 45.04 47.31 44.63 46.50 15,247,680 +1.71(+3.82%)
Oct 11, 2007 44.97 45.42 44.70 44.79 6,185,300 -0.01(-0.02%)
Oct 10, 2007 44.84 45.22 44.58 44.80 3,829,253 -0.20(-0.44%)
Oct 09, 2007 44.49 45.00 42.90 45.00 5,448,800 +0.60(+1.35%)
Oct 08, 2007 44.48 44.69 44.06 44.40 3,534,200 -0.27(-0.60%)
Oct 05, 2007 44.73 44.98 44.59 44.67 5,009,584 +0.32(+0.72%)
Oct 04, 2007 44.01 44.45 43.82 44.35 4,555,225 +0.25(+0.57%)
Oct 03, 2007 44.22 44.26 43.86 44.10 5,158,462 -0.21(-0.47%)
Oct 02, 2007 43.89 44.56 43.63 44.31 6,358,182 +0.24(+0.54%)
Oct 01, 2007 43.09 44.08 43.00 44.07 5,830,200 +1.01(+2.35%)
Sep 28, 2007 43.83 43.90 42.64 43.06 6,083,100 -0.92(-2.09%)
Sep 27, 2007 43.94 44.28 43.40 43.98 4,796,425 +0.05(+0.11%)
Sep 26, 2007 43.97 44.25 43.66 43.93 5,347,272 -0.09(-0.20%)
Sep 25, 2007 43.60 44.10 43.34 44.02 5,036,288 +0.02(+0.05%)
Sep 24, 2007 43.61 44.25 43.42 44.00 5,260,100 +0.36(+0.82%)
Sep 21, 2007 44.03 44.12 43.54 43.64 4,820,250 +0.09(+0.21%)
Sep 20, 2007 44.00 44.15 43.37 43.55 4,221,900 -0.53(-1.20%)
Sep 19, 2007 43.74 44.64 43.69 44.08 6,607,037 +0.44(+1.01%)
Sep 18, 2007 42.42 43.67 42.30 43.64 5,501,000 +1.47(+3.49%)
Sep 17, 2007 42.00 42.58 41.98 42.17 4,141,045 +0.19(+0.45%)
Sep 14, 2007 42.00 42.30 41.61 41.98 3,777,500 -0.02(-0.05%)
Sep 13, 2007 42.29 42.55 41.76 42.00 3,943,200 +0.10(+0.24%)
Sep 12, 2007 41.73 42.23 41.20 41.90 4,078,540 +0.22(+0.53%)
Sep 11, 2007 41.05 41.78 41.02 41.68 4,188,600 +0.73(+1.78%)
Sep 10, 2007 41.62 41.85 40.70 40.95 3,922,900 -0.54(-1.30%)
Sep 07, 2007 42.00 42.20 41.20 41.49 5,211,700 -1.20(-2.81%)
Sep 06, 2007 41.99 42.84 41.99 42.69 5,423,800 +0.29(+0.68%)
Sep 05, 2007 42.58 42.64 41.97 42.40 5,373,800 -0.70(-1.62%)
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.