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 (%)
Sep 30, 2004 44.71 45.40 44.52 45.18 6,033,200 +0.39(+0.87%)
Sep 29, 2004 43.80 44.82 43.80 44.79 7,004,500 +1.00(+2.28%)
Sep 28, 2004 42.84 43.97 42.83 43.79 4,804,400 +0.86(+2.00%)
Sep 27, 2004 42.46 43.20 42.37 42.93 2,897,800 +0.26(+0.61%)
Sep 24, 2004 41.95 42.85 41.89 42.67 4,284,200 +0.94(+2.25%)
Sep 23, 2004 42.28 42.36 41.66 41.73 3,806,400 -0.54(-1.28%)
Sep 22, 2004 42.53 42.70 42.27 42.27 2,360,300 -0.50(-1.17%)
Sep 21, 2004 42.83 42.98 42.54 42.77 1,531,800 +0.03(+0.07%)
Sep 20, 2004 42.41 43.00 42.28 42.74 2,049,600 +0.34(+0.80%)
Sep 17, 2004 42.70 42.96 42.37 42.40 2,588,600 -0.18(-0.42%)
Sep 16, 2004 42.15 42.74 42.12 42.58 2,100,500 +0.43(+1.02%)
Sep 15, 2004 42.23 42.44 41.89 42.15 3,108,700 +0.07(+0.17%)
Sep 14, 2004 42.71 42.71 41.52 42.08 3,085,800 -0.05(-0.12%)
Sep 13, 2004 42.45 42.51 42.12 42.13 2,394,400 -0.22(-0.52%)
Sep 10, 2004 42.41 42.53 42.06 42.35 3,800,600 -0.56(-1.31%)
Sep 09, 2004 42.80 43.25 42.34 42.91 2,817,300 +0.22(+0.52%)
Sep 08, 2004 43.13 43.19 42.56 42.69 2,260,400 -0.69(-1.59%)
Sep 07, 2004 43.25 43.41 43.13 43.38 2,917,300 +0.56(+1.31%)
Sep 03, 2004 42.80 43.20 42.75 42.82 3,450,700 +0.11(+0.26%)
Sep 02, 2004 42.56 43.09 42.47 42.71 4,540,900 +0.15(+0.35%)
Sep 01, 2004 42.62 43.00 42.38 42.56 3,315,900 -0.25(-0.58%)
Aug 31, 2004 42.54 42.95 42.52 42.81 3,283,900 +0.21(+0.49%)
Aug 30, 2004 42.51 42.90 42.47 42.60 2,820,600 -0.09(-0.21%)
Aug 27, 2004 42.56 42.89 42.42 42.69 2,803,900 +0.09(+0.21%)
Aug 26, 2004 41.65 42.84 41.65 42.60 4,763,200 +0.75(+1.79%)
Aug 25, 2004 40.90 41.95 40.65 41.85 3,861,200 +0.95(+2.32%)
Aug 24, 2004 40.70 41.00 40.67 40.90 2,981,300 +0.31(+0.76%)
Aug 23, 2004 41.15 41.15 40.59 40.59 2,352,200 -0.32(-0.78%)
Aug 20, 2004 40.53 41.07 40.40 40.91 3,624,500 +0.41(+1.01%)
Aug 19, 2004 40.15 40.82 40.12 40.50 3,952,900 +0.00(+0.00%)
Aug 18, 2004 39.83 40.51 39.52 40.50 3,248,500 +0.50(+1.25%)
Aug 17, 2004 40.20 40.22 39.90 40.00 4,061,300 +0.35(+0.88%)
Aug 16, 2004 38.69 39.84 38.63 39.65 3,698,100 +1.17(+3.04%)
Aug 13, 2004 38.74 38.82 37.96 38.48 2,361,800 -0.37(-0.95%)
Aug 12, 2004 39.24 39.24 38.66 38.85 1,649,400 -0.60(-1.52%)
Aug 11, 2004 38.91 39.61 38.77 39.45 2,525,500 +0.07(+0.18%)
Aug 10, 2004 38.90 39.38 38.84 39.38 3,134,200 +0.56(+1.44%)
Aug 09, 2004 38.60 39.00 38.50 38.82 2,780,600 +0.34(+0.88%)
Aug 06, 2004 38.82 38.97 38.30 38.48 3,978,500 -0.86(-2.19%)
Aug 05, 2004 40.14 40.15 39.20 39.34 2,361,700 -0.80(-1.99%)
Aug 04, 2004 39.52 40.19 39.15 40.14 2,594,700 +0.39(+0.98%)
Aug 03, 2004 40.00 40.00 39.42 39.75 1,733,100 -0.33(-0.82%)
Aug 02, 2004 39.80 40.16 39.63 40.08 1,968,000 +0.19(+0.48%)
Jul 30, 2004 40.18 40.29 39.70 39.89 3,495,300 -0.61(-1.51%)
Jul 29, 2004 39.92 40.61 39.57 40.50 3,655,900 +1.10(+2.79%)
Jul 28, 2004 39.18 39.60 38.76 39.40 2,218,600 +0.32(+0.82%)
Jul 27, 2004 38.41 39.34 37.95 39.08 2,614,200 +0.67(+1.74%)
Jul 26, 2004 38.58 38.75 38.05 38.41 1,737,900 -0.17(-0.44%)
Jul 23, 2004 38.73 38.92 38.16 38.58 2,029,000 -0.20(-0.52%)
Jul 22, 2004 39.31 39.35 38.40 38.78 3,363,000 -0.66(-1.67%)
Jul 21, 2004 39.90 40.44 39.26 39.44 3,953,900 -0.06(-0.15%)
Jul 20, 2004 39.25 39.56 38.73 39.50 2,119,000 +0.25(+0.64%)
Jul 19, 2004 39.53 39.60 39.11 39.25 2,663,000 -0.19(-0.48%)
Jul 16, 2004 39.95 39.95 38.85 39.44 3,107,800 +0.37(+0.95%)
Jul 15, 2004 39.23 39.42 38.84 39.07 1,591,800 -0.01(-0.03%)
Jul 14, 2004 38.76 39.75 38.62 39.08 2,529,600 -0.06(-0.15%)
Jul 13, 2004 39.47 39.48 39.00 39.14 1,539,800 -0.23(-0.58%)
Jul 12, 2004 39.21 39.49 39.03 39.37 1,583,700 +0.22(+0.56%)
Jul 09, 2004 39.40 39.46 38.86 39.15 1,855,200 +0.11(+0.28%)
Jul 08, 2004 39.40 39.55 39.04 39.04 1,914,700 -0.41(-1.04%)
Jul 07, 2004 39.18 39.76 39.07 39.45 2,014,100 +0.48(+1.23%)
Jul 06, 2004 39.25 39.28 38.80 38.97 1,910,300 -0.43(-1.09%)
Jul 02, 2004 39.65 39.65 38.76 39.40 1,793,700 -0.33(-0.83%)
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.