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 (%)
Feb 28, 2006 43.57 43.65 43.03 43.03 4,575,700 -0.54(-1.24%)
Feb 27, 2006 43.50 43.95 43.50 43.57 3,781,600 +0.14(+0.32%)
Feb 24, 2006 43.27 43.60 43.00 43.43 4,099,500 +0.14(+0.32%)
Feb 23, 2006 43.10 43.58 42.81 43.29 4,787,100 +0.11(+0.25%)
Feb 22, 2006 43.54 43.76 43.08 43.18 4,399,600 -0.32(-0.74%)
Feb 21, 2006 43.98 44.01 43.20 43.50 3,137,700 -0.30(-0.68%)
Feb 17, 2006 43.95 44.30 43.57 43.80 3,479,800 -0.18(-0.41%)
Feb 16, 2006 43.58 44.10 43.53 43.98 4,928,100 +0.57(+1.31%)
Feb 15, 2006 42.65 43.47 42.58 43.41 4,504,000 +0.59(+1.38%)
Feb 14, 2006 41.96 43.00 41.88 42.82 6,280,700 +0.74(+1.76%)
Feb 13, 2006 42.12 42.33 41.80 42.08 4,512,500 +0.07(+0.17%)
Feb 10, 2006 41.55 42.30 40.97 42.01 5,703,100 +0.61(+1.47%)
Feb 09, 2006 40.85 42.27 40.80 41.40 8,505,000 +0.73(+1.79%)
Feb 08, 2006 40.70 40.90 40.26 40.67 5,750,500 -0.08(-0.20%)
Feb 07, 2006 40.85 41.49 40.50 40.75 4,711,200 -0.29(-0.71%)
Feb 06, 2006 41.30 41.50 40.75 41.04 5,250,500 -0.26(-0.63%)
Feb 03, 2006 41.75 41.87 41.20 41.30 5,394,100 -0.57(-1.36%)
Feb 02, 2006 42.32 42.54 41.82 41.87 4,811,500 -0.45(-1.06%)
Feb 01, 2006 42.28 42.42 41.79 42.32 5,147,800 +0.02(+0.05%)
Jan 31, 2006 42.51 42.85 42.25 42.30 4,542,100 -0.18(-0.42%)
Jan 30, 2006 42.26 42.67 42.01 42.48 6,544,600 +0.30(+0.71%)
Jan 27, 2006 43.09 43.20 41.90 42.18 7,650,200 -0.90(-2.09%)
Jan 26, 2006 43.30 43.50 42.80 43.08 8,127,700 -0.23(-0.53%)
Jan 25, 2006 42.98 43.95 42.93 43.31 7,535,300 +0.77(+1.81%)
Jan 24, 2006 42.50 42.84 42.30 42.54 4,960,500 +0.11(+0.26%)
Jan 23, 2006 42.10 42.86 41.95 42.43 5,847,700 +0.56(+1.34%)
Jan 20, 2006 42.50 42.50 41.60 41.87 5,078,100 -0.63(-1.48%)
Jan 19, 2006 42.45 42.63 41.79 42.50 5,831,700 +0.22(+0.52%)
Jan 18, 2006 42.40 42.68 42.01 42.28 4,484,000 -0.33(-0.77%)
Jan 17, 2006 42.95 43.05 42.42 42.61 4,686,500 -0.56(-1.30%)
Jan 13, 2006 43.52 43.81 43.01 43.17 3,656,200 -0.19(-0.44%)
Jan 12, 2006 44.00 44.03 43.28 43.36 6,358,800 -0.79(-1.79%)
Jan 11, 2006 44.00 44.64 43.98 44.15 5,412,300 -0.43(-0.96%)
Jan 10, 2006 44.45 44.74 44.06 44.58 5,754,200 +0.03(+0.07%)
Jan 09, 2006 44.87 44.92 44.42 44.55 5,692,900 -0.38(-0.85%)
Jan 06, 2006 45.00 45.15 44.49 44.93 5,671,400 +0.36(+0.81%)
Jan 05, 2006 43.49 44.62 43.48 44.57 7,080,800 +1.14(+2.62%)
Jan 04, 2006 43.90 43.95 43.18 43.43 7,126,600 -0.50(-1.14%)
Jan 03, 2006 44.07 44.15 43.30 43.93 5,037,700 +0.11(+0.25%)
Dec 30, 2005 44.17 44.10 43.56 43.82 2,137,700 -0.35(-0.79%)
Dec 29, 2005 44.07 44.68 44.07 44.17 2,167,100 -0.05(-0.11%)
Dec 28, 2005 43.86 44.40 43.81 44.22 2,265,200 +0.02(+0.05%)
Dec 27, 2005 44.78 45.10 44.11 44.20 2,791,200 -0.40(-0.90%)
Dec 23, 2005 44.13 44.65 44.06 44.60 2,222,800 +0.49(+1.11%)
Dec 22, 2005 43.90 44.52 43.76 44.11 3,167,900 +0.39(+0.89%)
Dec 21, 2005 43.36 43.86 43.20 43.72 4,839,600 +0.47(+1.09%)
Dec 20, 2005 43.63 43.98 43.15 43.25 4,438,800 -0.38(-0.87%)
Dec 19, 2005 43.72 44.24 43.40 43.63 4,483,100 -0.09(-0.21%)
Dec 16, 2005 44.59 44.75 43.22 43.72 7,815,400 -0.86(-1.93%)
Dec 15, 2005 45.04 45.47 44.55 44.58 3,993,900 -0.45(-1.00%)
Dec 14, 2005 44.95 45.35 44.70 45.03 8,116,700 -0.07(-0.16%)
Dec 13, 2005 44.50 45.20 44.37 45.10 4,755,200 +0.36(+0.80%)
Dec 12, 2005 44.62 44.80 44.30 44.74 2,660,800 +0.11(+0.25%)
Dec 09, 2005 44.83 44.83 44.09 44.63 3,385,100 +0.03(+0.07%)
Dec 08, 2005 44.49 45.00 44.45 44.60 3,639,100 -0.13(-0.29%)
Dec 07, 2005 44.87 45.01 44.44 44.73 3,196,100 -0.29(-0.64%)
Dec 06, 2005 44.90 45.52 44.65 45.02 5,455,900 +0.67(+1.51%)
Dec 05, 2005 44.22 44.44 44.00 44.35 7,192,600 -0.19(-0.43%)
Dec 02, 2005 44.94 45.15 44.54 44.54 4,728,200 -0.40(-0.89%)
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.