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 29, 2004 43.92 45.15 43.92 44.94 3,338,000 +0.87(+1.97%)
Oct 28, 2004 44.60 44.66 43.40 44.07 3,931,700 -0.94(-2.09%)
Oct 27, 2004 44.30 45.24 43.90 45.01 4,144,100 +0.68(+1.53%)
Oct 26, 2004 44.06 44.40 43.47 44.33 3,220,400 +0.51(+1.16%)
Oct 25, 2004 43.28 44.22 43.10 43.82 3,616,800 +0.22(+0.50%)
Oct 22, 2004 42.74 45.02 41.82 43.60 12,341,200 +1.03(+2.42%)
Oct 21, 2004 42.95 43.19 42.01 42.57 4,907,500 -0.35(-0.82%)
Oct 20, 2004 43.02 43.78 42.88 42.92 4,781,100 -0.57(-1.31%)
Oct 19, 2004 44.65 44.94 43.41 43.49 2,906,500 -1.13(-2.53%)
Oct 18, 2004 43.90 44.89 43.69 44.62 2,078,400 +0.41(+0.93%)
Oct 15, 2004 44.10 44.54 43.42 44.21 2,697,800 +0.72(+1.66%)
Oct 14, 2004 43.77 43.97 43.31 43.49 2,358,800 -0.28(-0.64%)
Oct 13, 2004 44.79 44.87 43.30 43.77 3,473,200 -0.94(-2.10%)
Oct 12, 2004 44.65 44.86 44.11 44.71 1,770,300 -0.24(-0.53%)
Oct 11, 2004 45.01 45.50 44.90 44.95 1,229,400 -0.14(-0.31%)
Oct 08, 2004 45.30 45.40 44.69 45.09 2,322,400 -0.35(-0.77%)
Oct 07, 2004 46.07 46.24 45.39 45.44 3,063,000 -0.92(-1.98%)
Oct 06, 2004 45.48 46.40 45.23 46.36 3,700,100 +0.96(+2.11%)
Oct 05, 2004 45.20 45.58 44.80 45.40 5,386,100 +0.10(+0.22%)
Oct 04, 2004 45.50 45.84 45.27 45.30 5,248,600 -0.07(-0.15%)
Oct 01, 2004 45.17 45.47 44.76 45.37 4,863,000 +0.19(+0.42%)
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%)
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.