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 (%)
Dec 31, 2003 40.99 41.64 40.90 41.57 2,384,400 +0.51(+1.24%)
Dec 30, 2003 41.75 41.95 40.77 41.06 2,868,100 -0.94(-2.24%)
Dec 29, 2003 41.64 41.98 40.91 42.00 3,437,600 +0.36(+0.86%)
Dec 26, 2003 41.50 41.70 41.36 41.64 552,800 +0.15(+0.36%)
Dec 24, 2003 41.26 41.55 41.16 41.49 936,400 +0.22(+0.53%)
Dec 23, 2003 41.16 41.32 41.00 41.27 1,765,100 +0.05(+0.12%)
Dec 22, 2003 40.55 41.23 40.50 41.22 2,601,700 +0.67(+1.65%)
Dec 19, 2003 40.75 40.76 40.20 40.55 3,496,700 -0.20(-0.49%)
Dec 18, 2003 39.90 40.72 39.73 40.75 3,589,100 +0.70(+1.75%)
Dec 17, 2003 40.08 40.08 39.76 40.05 2,635,500 -0.25(-0.62%)
Dec 16, 2003 39.78 40.30 39.70 40.30 2,953,900 +0.42(+1.05%)
Dec 15, 2003 40.03 40.09 39.69 39.88 2,322,100 +0.02(+0.05%)
Dec 12, 2003 39.69 39.73 39.63 39.86 2,471,400 +0.17(+0.43%)
Dec 11, 2003 39.51 39.74 39.23 39.69 2,737,300 +0.19(+0.48%)
Dec 10, 2003 40.00 40.00 39.39 39.50 4,869,500 -0.35(-0.88%)
Dec 09, 2003 39.69 40.19 39.54 39.85 5,685,200 +0.71(+1.81%)
Dec 08, 2003 38.65 39.15 38.51 39.14 1,818,300 +0.49(+1.27%)
Dec 05, 2003 38.94 39.18 38.50 38.65 2,014,900 -0.65(-1.65%)
Dec 04, 2003 39.03 39.53 38.87 39.30 3,342,300 +0.27(+0.69%)
Dec 03, 2003 38.40 39.35 38.40 39.03 3,079,000 +0.57(+1.48%)
Dec 02, 2003 38.49 38.80 38.36 38.46 3,138,600 -0.04(-0.10%)
Dec 01, 2003 37.80 38.50 37.72 38.50 3,158,700 +0.95(+2.53%)
Nov 28, 2003 37.65 37.87 37.55 37.55 776,900 -0.31(-0.82%)
Nov 26, 2003 37.29 37.98 37.29 37.86 2,586,500 +0.57(+1.53%)
Nov 25, 2003 37.35 37.50 37.01 37.29 2,065,100 +0.19(+0.51%)
Nov 24, 2003 36.55 37.43 36.54 37.10 2,759,000 +0.70(+1.92%)
Nov 21, 2003 36.63 37.13 36.39 36.40 3,524,400 -0.23(-0.63%)
Nov 20, 2003 36.61 37.03 36.21 36.63 2,072,100 -0.18(-0.49%)
Nov 19, 2003 36.70 37.03 36.48 36.81 2,438,900 +0.11(+0.30%)
Nov 18, 2003 37.22 37.30 36.56 36.70 2,110,400 -0.52(-1.40%)
Nov 17, 2003 37.13 37.38 36.99 37.22 3,597,500 -0.12(-0.32%)
Nov 14, 2003 37.27 37.95 37.23 37.34 3,396,600 +0.32(+0.86%)
Nov 13, 2003 37.20 37.21 36.78 37.02 1,643,000 -0.18(-0.48%)
Nov 12, 2003 36.84 37.22 36.70 37.20 1,896,100 +0.31(+0.84%)
Nov 11, 2003 36.56 37.00 36.50 36.89 2,245,300 -0.30(-0.81%)
Nov 10, 2003 37.64 37.56 37.10 37.19 1,748,400 -0.45(-1.20%)
Nov 07, 2003 37.53 37.77 37.51 37.64 2,866,700 -0.35(-0.92%)
Nov 06, 2003 37.65 38.03 37.50 37.99 1,962,900 +0.28(+0.74%)
Nov 05, 2003 37.60 37.80 37.33 37.71 2,124,700 +0.10(+0.27%)
Nov 04, 2003 37.60 37.77 37.50 37.61 2,442,028 -0.25(-0.66%)
Nov 03, 2003 37.69 38.00 37.52 37.86 1,668,575 +0.17(+0.45%)
Oct 31, 2003 37.93 38.25 37.59 37.69 2,593,300 -0.24(-0.63%)
Oct 30, 2003 37.64 38.09 37.41 37.93 3,012,200 +0.73(+1.96%)
Oct 29, 2003 36.65 37.37 36.36 37.20 2,990,900 +0.37(+1.00%)
Oct 28, 2003 37.00 37.05 36.66 36.83 4,159,800 -0.12(-0.32%)
Oct 27, 2003 36.85 37.25 36.59 36.95 5,453,200 +0.36(+0.98%)
Oct 24, 2003 36.22 36.83 36.00 36.59 5,779,000 +0.37(+1.02%)
Oct 23, 2003 33.97 36.46 33.97 36.22 5,441,600 +1.37(+3.93%)
Oct 22, 2003 35.45 35.46 34.60 34.85 3,992,100 -1.02(-2.84%)
Oct 21, 2003 35.55 36.06 35.45 35.87 3,643,500 +0.32(+0.90%)
Oct 20, 2003 35.26 35.63 35.26 35.55 2,234,600 +0.35(+0.99%)
Oct 17, 2003 35.18 35.48 35.08 35.20 3,047,800 +0.02(+0.06%)
Oct 16, 2003 34.84 35.42 34.84 35.18 2,444,900 +0.20(+0.57%)
Oct 15, 2003 34.74 35.06 34.61 34.98 3,962,400 +0.35(+1.01%)
Oct 14, 2003 34.76 34.90 34.41 34.63 1,998,100 +0.10(+0.29%)
Oct 13, 2003 34.15 34.70 34.25 34.53 1,475,400 +0.38(+1.11%)
Oct 10, 2003 34.21 34.27 34.05 34.15 1,645,300 -0.06(-0.18%)
Oct 09, 2003 34.30 34.54 33.95 34.21 3,116,500 +0.08(+0.23%)
Oct 08, 2003 34.20 34.29 34.07 34.13 2,239,200 +0.18(+0.53%)
Oct 07, 2003 34.35 34.11 33.64 33.95 3,567,500 -0.40(-1.16%)
Oct 06, 2003 34.29 34.45 34.18 34.35 1,912,100 -0.10(-0.29%)
Oct 03, 2003 34.05 34.91 33.51 34.45 5,781,000 +0.94(+2.81%)
Oct 02, 2003 33.52 33.63 33.44 33.51 2,815,800 +0.21(+0.63%)
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.