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 (%)
Jun 30, 2006 39.05 39.18 38.84 39.03 6,389,700 +0.30(+0.77%)
Jun 29, 2006 38.05 38.84 37.96 38.73 4,697,100 +0.98(+2.60%)
Jun 28, 2006 37.88 38.15 37.58 37.75 3,383,400 -0.30(-0.79%)
Jun 27, 2006 38.51 38.64 37.99 38.05 5,400,300 -0.57(-1.48%)
Jun 26, 2006 38.21 38.62 37.99 38.62 2,893,300 +0.42(+1.10%)
Jun 23, 2006 37.75 38.40 37.61 38.20 3,498,600 +0.36(+0.95%)
Jun 22, 2006 38.13 38.39 37.78 37.84 3,891,800 -0.39(-1.02%)
Jun 21, 2006 37.90 38.67 37.82 38.23 5,706,600 +0.44(+1.16%)
Jun 20, 2006 37.59 38.02 37.31 37.79 6,316,300 +0.14(+0.37%)
Jun 19, 2006 38.15 38.34 37.40 37.65 5,021,600 -0.35(-0.92%)
Jun 16, 2006 38.07 38.46 37.88 38.00 4,088,200 -0.26(-0.68%)
Jun 15, 2006 37.75 38.39 37.64 38.26 5,167,200 +0.73(+1.95%)
Jun 14, 2006 37.14 37.64 37.01 37.53 5,030,900 +0.39(+1.05%)
Jun 13, 2006 37.90 37.99 37.14 37.14 5,726,900 -0.75(-1.98%)
Jun 12, 2006 38.35 38.50 37.80 37.89 3,257,100 -0.34(-0.89%)
Jun 09, 2006 38.60 38.85 38.11 38.23 4,101,600 -0.44(-1.14%)
Jun 08, 2006 39.00 39.03 37.79 38.67 7,762,700 -0.41(-1.05%)
Jun 07, 2006 39.25 39.53 38.80 39.08 8,686,500 -0.50(-1.26%)
Jun 06, 2006 40.16 40.40 39.32 39.58 5,281,400 -0.54(-1.35%)
Jun 05, 2006 40.85 40.85 40.05 40.12 3,938,100 -0.72(-1.76%)
Jun 02, 2006 40.60 40.95 40.25 40.84 4,744,800 +0.65(+1.62%)
Jun 01, 2006 39.90 40.22 39.55 40.19 3,625,000 +0.32(+0.80%)
May 31, 2006 39.80 40.08 39.51 39.87 3,593,500 +0.34(+0.86%)
May 30, 2006 40.10 40.16 39.49 39.53 3,767,500 -0.71(-1.76%)
May 26, 2006 40.28 40.38 39.88 40.24 2,722,700 +0.52(+1.31%)
May 25, 2006 39.78 39.96 39.40 39.72 4,211,600 +0.32(+0.81%)
May 24, 2006 39.82 40.10 39.30 39.40 7,079,700 -0.42(-1.05%)
May 23, 2006 40.70 40.75 39.82 39.82 4,382,400 -0.30(-0.75%)
May 22, 2006 40.70 40.80 39.56 40.12 5,912,100 -0.92(-2.24%)
May 19, 2006 40.81 41.30 40.70 41.04 4,690,700 +0.48(+1.18%)
May 18, 2006 41.15 41.39 40.50 40.56 4,274,500 -0.30(-0.73%)
May 17, 2006 41.25 41.34 40.66 40.86 4,886,800 -0.51(-1.23%)
May 16, 2006 41.65 41.93 40.96 41.37 4,096,400 +0.45(+1.10%)
May 15, 2006 41.13 41.43 40.57 40.92 4,537,600 -0.20(-0.49%)
May 12, 2006 41.75 41.75 40.95 41.12 4,767,500 -0.54(-1.30%)
May 11, 2006 42.08 42.43 41.55 41.66 4,218,600 -0.60(-1.42%)
May 10, 2006 42.78 42.78 41.83 42.26 4,133,700 -0.69(-1.61%)
May 09, 2006 42.70 43.00 42.48 42.95 2,887,000 +0.09(+0.21%)
May 08, 2006 42.56 43.10 42.56 42.86 4,836,800 +0.39(+0.92%)
May 05, 2006 42.66 42.76 42.32 42.47 4,294,000 +0.02(+0.05%)
May 04, 2006 42.38 42.75 42.37 42.45 4,615,100 +0.25(+0.59%)
May 03, 2006 42.00 42.50 41.60 42.20 5,840,600 +0.40(+0.96%)
May 02, 2006 41.68 41.83 41.43 41.80 4,691,100 +0.12(+0.29%)
May 01, 2006 41.15 41.89 41.10 41.68 10,030,900 +1.07(+2.63%)
Apr 28, 2006 41.30 41.31 40.51 40.61 7,481,200 -0.79(-1.91%)
Apr 27, 2006 41.10 41.88 41.00 41.40 7,952,400 -0.20(-0.48%)
Apr 26, 2006 41.43 41.75 41.37 41.60 5,457,100 +0.40(+0.97%)
Apr 25, 2006 41.50 41.75 41.02 41.20 5,056,700 +0.03(+0.07%)
Apr 24, 2006 41.00 41.26 40.65 41.17 3,811,400 +0.06(+0.15%)
Apr 21, 2006 41.30 41.35 41.01 41.11 3,756,200 +0.20(+0.49%)
Apr 20, 2006 40.81 41.36 40.59 40.91 5,357,500 +0.35(+0.86%)
Apr 19, 2006 39.90 40.68 39.54 40.56 7,516,400 +0.71(+1.78%)
Apr 18, 2006 39.95 40.28 39.71 39.85 7,548,300 -0.03(-0.08%)
Apr 17, 2006 39.95 40.45 39.68 39.88 3,835,200 -0.13(-0.32%)
Apr 13, 2006 39.65 40.08 39.65 40.01 4,420,700 +0.36(+0.91%)
Apr 12, 2006 39.36 39.74 39.18 39.65 4,012,200 +0.18(+0.46%)
Apr 11, 2006 40.05 40.11 39.06 39.47 7,939,700 -0.43(-1.08%)
Apr 10, 2006 40.41 40.43 39.52 39.90 7,237,800 -0.26(-0.65%)
Apr 07, 2006 40.95 41.00 40.06 40.16 7,318,500 -0.67(-1.64%)
Apr 06, 2006 41.02 41.04 40.63 40.83 4,520,800 -0.14(-0.34%)
Apr 05, 2006 40.89 41.10 40.55 40.97 4,280,800 +0.25(+0.61%)
Apr 04, 2006 40.59 40.86 40.55 40.72 4,459,100 +0.08(+0.20%)
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.