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 (%)
Jan 31, 2003 28.24 29.25 27.99 29.06 6,255,700 +1.06(+3.79%)
Jan 30, 2003 29.11 29.20 27.80 28.00 8,095,100 -1.10(-3.78%)
Jan 29, 2003 29.02 29.28 28.25 29.10 3,083,400 +0.09(+0.31%)
Jan 28, 2003 28.93 29.33 28.50 29.01 3,652,400 +0.20(+0.69%)
Jan 27, 2003 29.51 29.51 28.55 28.81 3,574,500 -0.69(-2.34%)
Jan 24, 2003 30.40 30.45 29.50 29.50 2,337,700 -0.95(-3.12%)
Jan 23, 2003 30.35 30.60 30.14 30.45 2,467,500 +0.20(+0.66%)
Jan 22, 2003 30.42 30.71 30.16 30.25 3,051,600 -0.32(-1.05%)
Jan 21, 2003 30.95 31.00 30.45 30.57 2,833,300 -0.19(-0.62%)
Jan 17, 2003 30.90 31.23 30.75 30.76 2,540,000 -0.39(-1.25%)
Jan 16, 2003 30.75 31.30 30.74 31.15 2,087,900 +0.40(+1.30%)
Jan 15, 2003 30.80 30.92 30.54 30.75 2,932,900 -0.32(-1.03%)
Jan 14, 2003 31.05 31.07 30.66 31.07 2,122,700 +0.27(+0.88%)
Jan 13, 2003 30.80 31.15 30.63 30.80 2,948,600 +0.11(+0.36%)
Jan 10, 2003 30.60 30.89 30.05 30.69 2,318,800 +0.09(+0.29%)
Jan 09, 2003 30.32 30.88 30.20 30.60 2,844,200 +0.28(+0.92%)
Jan 08, 2003 30.85 30.85 30.25 30.32 2,558,500 -0.52(-1.69%)
Jan 07, 2003 30.82 31.10 30.64 30.84 3,110,100 -0.05(-0.16%)
Jan 06, 2003 30.35 30.89 30.25 30.89 3,617,600 +0.54(+1.78%)
Jan 03, 2003 30.28 30.38 29.79 30.35 2,769,400 -0.11(-0.36%)
Jan 02, 2003 29.95 30.58 29.51 30.46 2,328,500 +0.76(+2.56%)
Dec 31, 2002 29.40 29.77 29.11 29.70 1,599,300 +0.24(+0.81%)
Dec 30, 2002 29.25 29.49 28.87 29.46 1,753,700 +0.35(+1.20%)
Dec 27, 2002 29.86 29.96 29.10 29.11 1,654,900 -1.09(-3.61%)
Dec 26, 2002 30.10 30.65 30.06 30.20 1,813,900 +0.21(+0.70%)
Dec 24, 2002 29.88 30.05 29.81 29.99 1,038,800 +0.33(+1.11%)
Dec 23, 2002 29.65 29.88 29.36 29.66 2,740,700 -0.24(-0.80%)
Dec 20, 2002 29.90 29.91 29.50 29.90 4,695,300 +0.66(+2.26%)
Dec 19, 2002 29.30 29.75 29.12 29.24 3,268,700 -0.27(-0.91%)
Dec 18, 2002 29.52 29.99 29.36 29.51 4,762,100 -0.34(-1.14%)
Dec 17, 2002 30.00 30.12 29.75 29.85 5,307,700 -0.51(-1.68%)
Dec 16, 2002 28.99 30.39 28.74 30.36 4,392,500 +1.31(+4.51%)
Dec 13, 2002 28.75 29.60 28.61 29.05 4,671,400 -0.10(-0.34%)
Dec 12, 2002 30.50 30.50 29.15 29.15 3,542,600 -1.26(-4.14%)
Dec 11, 2002 29.25 30.71 29.15 30.41 3,518,900 +0.99(+3.37%)
Dec 10, 2002 29.20 29.45 29.07 29.42 1,989,200 +0.19(+0.65%)
Dec 09, 2002 29.25 29.70 29.09 29.23 2,436,000 -0.52(-1.75%)
Dec 06, 2002 29.15 29.79 29.05 29.75 1,750,000 +0.35(+1.19%)
Dec 05, 2002 29.75 29.96 29.40 29.40 1,563,700 -0.45(-1.51%)
Dec 04, 2002 29.49 30.38 29.10 29.85 2,378,500 -0.07(-0.23%)
Dec 03, 2002 30.01 30.54 29.90 29.92 2,692,300 -0.56(-1.84%)
Dec 02, 2002 32.18 32.21 30.28 30.48 3,347,600 -1.42(-4.45%)
Nov 29, 2002 31.50 32.20 31.33 31.90 3,256,600 +1.10(+3.57%)
Nov 27, 2002 29.82 30.80 29.75 30.80 2,349,500 +0.99(+3.32%)
Nov 26, 2002 29.50 30.05 29.25 29.81 4,648,000 -0.06(-0.20%)
Nov 25, 2002 28.85 29.87 28.70 29.87 2,541,800 +0.89(+3.07%)
Nov 22, 2002 29.25 29.78 28.55 28.98 3,070,200 -0.34(-1.16%)
Nov 21, 2002 28.15 29.32 27.82 29.32 3,613,800 +1.22(+4.34%)
Nov 20, 2002 27.25 28.15 27.16 28.10 2,631,400 +0.46(+1.66%)
Nov 19, 2002 27.10 27.92 26.90 27.64 1,769,600 +0.46(+1.69%)
Nov 18, 2002 27.50 27.61 27.02 27.18 1,859,900 -0.32(-1.16%)
Nov 15, 2002 27.27 27.75 27.09 27.50 2,470,400 -0.35(-1.26%)
Nov 14, 2002 26.70 27.85 26.70 27.85 2,850,600 +1.35(+5.09%)
Nov 13, 2002 26.13 26.80 25.71 26.50 3,396,100 +0.34(+1.30%)
Nov 12, 2002 25.40 26.84 25.40 26.16 4,013,500 +0.69(+2.71%)
Nov 11, 2002 26.30 26.59 25.30 25.47 1,752,700 -1.06(-4.00%)
Nov 08, 2002 26.55 27.13 25.93 26.53 3,658,600 +0.03(+0.11%)
Nov 07, 2002 27.50 27.65 26.30 26.50 2,278,500 -1.20(-4.33%)
Nov 06, 2002 27.00 27.75 26.60 27.70 4,389,900 +1.29(+4.88%)
Nov 05, 2002 26.00 26.59 25.90 26.41 2,095,500 +0.41(+1.58%)
Nov 04, 2002 26.60 26.78 25.82 26.00 2,523,900 -0.48(-1.81%)
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.