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 (%)
Oct 31, 2006 41.30 41.37 40.65 40.79 5,762,100 -0.40(-0.97%)
Oct 30, 2006 41.06 41.25 40.60 41.19 3,605,500 +0.23(+0.56%)
Oct 27, 2006 40.65 41.22 40.13 40.96 5,114,600 +0.24(+0.59%)
Oct 26, 2006 41.25 41.25 40.27 40.72 9,860,300 +0.57(+1.42%)
Oct 25, 2006 40.98 41.09 39.98 40.15 6,566,600 -0.78(-1.91%)
Oct 24, 2006 40.10 40.93 40.00 40.93 7,410,200 +1.07(+2.68%)
Oct 23, 2006 39.63 40.09 39.57 39.86 3,896,200 +0.06(+0.15%)
Oct 20, 2006 39.69 39.83 39.29 39.80 4,191,200 +0.14(+0.35%)
Oct 19, 2006 39.42 39.90 39.38 39.66 2,887,000 +0.14(+0.35%)
Oct 18, 2006 39.57 39.93 39.44 39.52 4,066,300 +0.30(+0.76%)
Oct 17, 2006 38.83 39.50 38.83 39.22 4,637,600 -0.40(-1.01%)
Oct 16, 2006 39.62 39.92 39.53 39.62 3,457,100 +0.12(+0.30%)
Oct 13, 2006 39.26 39.77 39.08 39.50 3,409,900 +0.15(+0.38%)
Oct 12, 2006 39.27 39.43 38.95 39.35 4,363,400 +0.35(+0.90%)
Oct 11, 2006 39.19 39.46 38.87 39.00 3,269,000 -0.28(-0.71%)
Oct 10, 2006 39.53 39.60 38.91 39.28 3,660,400 -0.11(-0.28%)
Oct 09, 2006 38.94 39.54 38.93 39.39 3,002,600 +0.46(+1.18%)
Oct 06, 2006 38.65 39.20 38.40 38.93 3,643,300 +0.29(+0.75%)
Oct 05, 2006 38.30 38.80 38.19 38.64 3,990,100 +0.18(+0.47%)
Oct 04, 2006 38.46 38.71 38.13 38.46 6,037,600 -0.15(-0.39%)
Oct 03, 2006 38.40 38.89 38.15 38.61 5,461,600 -0.17(-0.44%)
Oct 02, 2006 38.98 39.03 38.56 38.78 3,343,800 -0.20(-0.51%)
Sep 29, 2006 39.39 39.45 38.96 38.98 3,240,100 -0.23(-0.59%)
Sep 28, 2006 39.24 39.48 39.14 39.21 4,602,200 +0.01(+0.03%)
Sep 27, 2006 39.25 39.58 38.82 39.20 4,859,300 -0.50(-1.26%)
Sep 26, 2006 39.20 39.98 39.12 39.70 7,736,900 +0.61(+1.56%)
Sep 25, 2006 38.82 39.15 38.50 39.09 4,785,700 +0.57(+1.48%)
Sep 22, 2006 38.15 38.63 37.91 38.52 5,526,700 +0.24(+0.63%)
Sep 21, 2006 39.01 39.02 38.15 38.28 6,882,700 -0.62(-1.59%)
Sep 20, 2006 38.85 39.47 38.71 38.90 5,055,500 +0.41(+1.07%)
Sep 19, 2006 38.75 38.85 38.13 38.49 3,136,100 -0.26(-0.67%)
Sep 18, 2006 38.60 39.02 38.41 38.75 2,597,400 +0.18(+0.47%)
Sep 15, 2006 38.90 39.19 38.41 38.57 4,900,700 -0.12(-0.31%)
Sep 14, 2006 38.15 38.86 38.03 38.69 4,607,200 +0.55(+1.44%)
Sep 13, 2006 37.75 38.59 37.70 38.14 4,656,100 +0.50(+1.33%)
Sep 12, 2006 36.73 37.78 36.68 37.64 5,187,900 +0.75(+2.03%)
Sep 11, 2006 37.36 37.49 36.13 36.89 4,786,400 -0.57(-1.52%)
Sep 08, 2006 37.16 37.75 36.95 37.46 2,378,900 +0.55(+1.49%)
Sep 07, 2006 37.29 37.30 36.70 36.91 3,822,600 -0.45(-1.20%)
Sep 06, 2006 38.00 38.05 37.27 37.36 5,951,300 -0.73(-1.92%)
Sep 05, 2006 38.31 38.39 37.87 38.09 2,925,200 -0.29(-0.76%)
Sep 01, 2006 38.42 38.51 38.09 38.38 2,973,900 +0.25(+0.66%)
Aug 31, 2006 37.98 38.41 37.85 38.13 4,146,200 +0.23(+0.61%)
Aug 30, 2006 37.66 37.98 37.50 37.90 3,720,500 +0.34(+0.91%)
Aug 29, 2006 36.87 37.71 36.85 37.56 3,317,900 +0.79(+2.15%)
Aug 28, 2006 36.89 36.91 36.51 36.77 2,899,400 -0.10(-0.27%)
Aug 25, 2006 36.85 36.89 36.74 36.87 2,396,600 +0.14(+0.38%)
Aug 24, 2006 37.30 37.32 36.69 36.73 3,313,400 -0.41(-1.10%)
Aug 23, 2006 37.39 37.50 36.81 37.14 2,147,800 -0.25(-0.67%)
Aug 22, 2006 37.10 37.46 37.00 37.39 2,427,000 +0.32(+0.86%)
Aug 21, 2006 37.67 37.68 36.97 37.07 3,355,900 -0.61(-1.62%)
Aug 18, 2006 37.66 37.74 36.95 37.68 3,528,500 +0.02(+0.05%)
Aug 17, 2006 37.71 38.19 37.39 37.66 3,749,900 -0.05(-0.13%)
Aug 16, 2006 37.20 37.77 37.07 37.71 4,633,500 +0.80(+2.17%)
Aug 15, 2006 36.60 36.93 36.34 36.91 4,462,700 +0.63(+1.74%)
Aug 14, 2006 36.15 36.57 36.12 36.28 3,995,500 +0.26(+0.72%)
Aug 11, 2006 36.35 36.46 35.84 36.02 2,888,900 -0.29(-0.80%)
Aug 10, 2006 36.17 36.37 35.91 36.31 3,961,800 +0.16(+0.44%)
Aug 09, 2006 36.26 36.39 35.97 36.15 4,223,800 +0.28(+0.78%)
Aug 08, 2006 36.19 36.41 35.65 35.87 4,237,700 -0.17(-0.47%)
Aug 07, 2006 35.95 36.09 35.51 36.04 4,100,000 +0.09(+0.25%)
Aug 04, 2006 36.30 36.45 35.81 35.95 5,762,300 +0.14(+0.39%)
Aug 03, 2006 35.01 35.81 34.84 35.81 6,448,000 +0.80(+2.29%)
Aug 02, 2006 34.52 35.22 34.39 35.01 7,452,200 +0.74(+2.16%)
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.