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, 2005 46.51 46.60 45.19 45.25 5,105,800 -0.99(-2.14%)
Nov 29, 2005 45.55 46.37 45.45 46.24 4,025,900 +0.68(+1.49%)
Nov 28, 2005 45.90 45.90 45.40 45.56 3,661,400 -0.29(-0.63%)
Nov 25, 2005 46.17 46.31 45.73 45.85 1,042,000 -0.01(-0.02%)
Nov 23, 2005 46.02 46.28 45.80 45.86 2,051,800 -0.38(-0.82%)
Nov 22, 2005 45.77 46.33 45.24 46.24 3,780,400 +0.58(+1.27%)
Nov 21, 2005 46.36 46.40 45.63 45.66 4,554,100 -0.69(-1.49%)
Nov 18, 2005 46.15 47.02 45.53 46.35 4,171,300 +0.55(+1.20%)
Nov 17, 2005 45.12 45.93 44.89 45.80 5,887,900 +0.94(+2.10%)
Nov 16, 2005 46.05 46.20 44.69 44.86 7,054,000 -1.39(-3.01%)
Nov 15, 2005 46.71 46.82 46.17 46.25 2,863,900 -0.35(-0.75%)
Nov 14, 2005 47.08 47.17 46.44 46.60 3,625,200 -0.60(-1.27%)
Nov 11, 2005 46.99 47.21 46.33 47.20 3,461,400 +0.31(+0.66%)
Nov 10, 2005 45.60 46.98 45.51 46.89 5,136,000 +1.36(+2.99%)
Nov 09, 2005 45.58 45.99 45.46 45.53 3,009,500 +0.03(+0.07%)
Nov 08, 2005 45.20 45.53 45.02 45.50 2,907,900 +0.14(+0.31%)
Nov 07, 2005 45.53 45.53 45.28 45.36 3,724,200 -0.17(-0.37%)
Nov 04, 2005 45.47 45.82 45.14 45.53 3,480,200 +0.29(+0.64%)
Nov 03, 2005 45.48 45.95 44.98 45.24 4,197,000 -0.09(-0.20%)
Nov 02, 2005 46.17 46.17 44.70 45.33 4,934,000 -0.06(-0.13%)
Nov 01, 2005 45.96 45.97 45.39 45.39 4,901,500 -0.47(-1.02%)
Oct 31, 2005 46.00 46.25 45.84 45.86 4,123,000 +0.02(+0.04%)
Oct 28, 2005 45.80 45.99 45.14 45.84 6,496,500 +0.64(+1.42%)
Oct 27, 2005 46.49 46.49 44.70 45.20 6,745,900 +0.35(+0.78%)
Oct 26, 2005 43.89 45.41 43.87 44.85 7,761,600 +0.96(+2.19%)
Oct 25, 2005 44.30 44.64 43.20 43.89 3,619,600 -0.41(-0.93%)
Oct 24, 2005 43.62 44.40 43.61 44.30 3,125,800 +0.90(+2.07%)
Oct 21, 2005 42.95 43.73 42.56 43.40 5,026,000 +0.85(+2.00%)
Oct 20, 2005 42.59 43.86 42.40 42.55 4,924,600 -0.04(-0.09%)
Oct 19, 2005 42.58 42.71 41.80 42.59 3,855,400 +0.02(+0.05%)
Oct 18, 2005 43.26 43.45 42.57 42.57 3,107,400 -0.64(-1.48%)
Oct 17, 2005 42.94 43.31 42.50 43.21 2,663,400 +0.19(+0.44%)
Oct 14, 2005 42.90 43.40 42.61 43.02 2,845,900 +0.50(+1.18%)
Oct 13, 2005 42.40 42.85 42.16 42.52 2,699,900 +0.12(+0.28%)
Oct 12, 2005 42.45 43.00 42.20 42.40 3,156,200 -0.05(-0.12%)
Oct 11, 2005 42.33 43.28 42.32 42.45 4,106,600 +0.20(+0.47%)
Oct 10, 2005 42.11 42.82 41.90 42.25 3,817,200 +0.24(+0.57%)
Oct 07, 2005 41.19 42.57 41.80 42.01 5,236,700 +0.82(+1.99%)
Oct 06, 2005 41.42 41.68 40.55 41.19 5,353,600 -0.15(-0.36%)
Oct 05, 2005 41.91 42.05 41.12 41.34 3,736,700 -0.67(-1.59%)
Oct 04, 2005 42.17 42.55 41.80 42.01 3,816,100 -0.16(-0.38%)
Oct 03, 2005 41.68 42.32 41.67 42.17 4,919,800 +0.50(+1.20%)
Sep 30, 2005 40.98 41.99 40.66 41.67 7,381,500 +0.70(+1.71%)
Sep 29, 2005 41.36 41.46 40.67 40.97 5,803,300 -0.47(-1.13%)
Sep 28, 2005 41.47 41.95 41.27 41.44 4,591,000 -0.20(-0.48%)
Sep 27, 2005 42.02 42.16 41.41 41.64 5,737,800 -0.37(-0.88%)
Sep 26, 2005 42.50 43.35 41.54 42.01 6,440,200 +0.23(+0.55%)
Sep 23, 2005 41.78 42.19 41.36 41.78 6,050,000 +0.38(+0.92%)
Sep 22, 2005 41.40 41.49 40.31 41.40 5,776,400 +0.77(+1.90%)
Sep 21, 2005 41.25 42.00 40.18 40.63 8,235,800 -1.63(-3.86%)
Sep 20, 2005 42.26 43.65 42.10 42.26 4,515,500 -0.88(-2.04%)
Sep 19, 2005 43.14 44.65 43.04 43.14 3,684,600 -0.67(-1.53%)
Sep 16, 2005 43.73 43.97 43.19 43.81 5,514,300 +0.29(+0.67%)
Sep 15, 2005 43.96 44.10 43.27 43.52 3,580,900 -0.72(-1.63%)
Sep 14, 2005 44.28 44.53 43.94 44.24 2,894,000 -0.01(-0.02%)
Sep 13, 2005 44.75 44.90 44.13 44.25 3,173,700 -0.72(-1.60%)
Sep 12, 2005 44.85 45.18 44.45 44.97 3,089,600 +0.09(+0.20%)
Sep 09, 2005 44.75 45.03 44.32 44.88 3,021,200 +0.21(+0.47%)
Sep 08, 2005 44.95 45.64 44.54 44.67 5,345,800 +0.07(+0.16%)
Sep 07, 2005 43.32 44.69 43.31 44.60 5,897,100 +1.41(+3.26%)
Sep 06, 2005 43.36 43.65 42.81 43.19 4,489,900 -0.02(-0.05%)
Sep 02, 2005 43.25 43.61 43.20 43.21 4,611,300 +0.16(+0.37%)
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.