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 (%)
May 30, 2003 31.36 31.95 30.50 31.80 3,877,400 +0.44(+1.40%)
May 29, 2003 31.84 31.94 31.16 31.36 2,714,600 -0.20(-0.63%)
May 28, 2003 31.65 31.91 31.30 31.56 3,306,200 -0.09(-0.28%)
May 27, 2003 31.01 31.65 30.75 31.65 4,142,000 +0.60(+1.93%)
May 23, 2003 30.94 31.09 30.69 31.05 2,262,900 +0.10(+0.32%)
May 22, 2003 31.15 31.19 30.70 30.95 3,150,200 -0.24(-0.77%)
May 21, 2003 31.15 31.49 31.08 31.19 3,033,500 -0.28(-0.89%)
May 20, 2003 31.01 31.47 31.01 31.47 3,850,700 +0.62(+2.01%)
May 19, 2003 31.95 31.95 30.75 30.85 2,707,600 -1.10(-3.44%)
May 16, 2003 31.94 32.00 31.46 31.95 3,942,300 -0.02(-0.06%)
May 15, 2003 31.79 32.08 31.75 31.97 3,784,100 +0.09(+0.28%)
May 14, 2003 32.10 32.14 31.50 31.88 2,758,700 -0.11(-0.34%)
May 13, 2003 32.50 32.50 31.84 31.99 2,612,200 -0.53(-1.63%)
May 12, 2003 31.85 32.65 31.54 32.52 3,004,300 +0.55(+1.72%)
May 09, 2003 31.55 31.97 31.12 31.97 2,236,200 +0.75(+2.40%)
May 08, 2003 31.31 31.71 31.15 31.22 2,560,800 -0.49(-1.55%)
May 07, 2003 31.90 32.00 31.41 31.71 3,978,600 -0.39(-1.21%)
May 06, 2003 32.24 32.50 31.90 32.10 2,822,200 -0.13(-0.40%)
May 05, 2003 32.35 32.40 31.86 32.23 2,472,000 -0.06(-0.19%)
May 02, 2003 31.80 32.31 31.73 32.29 3,279,800 +0.26(+0.81%)
May 01, 2003 32.64 32.64 31.36 32.03 4,137,400 -0.61(-1.87%)
Apr 30, 2003 32.31 32.95 32.14 32.64 4,430,200 +0.33(+1.02%)
Apr 29, 2003 32.39 32.95 32.05 32.31 5,117,000 +0.25(+0.78%)
Apr 28, 2003 31.00 32.06 30.96 32.06 4,462,700 +1.19(+3.85%)
Apr 25, 2003 31.82 32.00 30.63 30.87 3,672,500 -0.95(-2.99%)
Apr 24, 2003 31.72 32.12 31.58 31.82 7,611,900 +0.34(+1.08%)
Apr 23, 2003 30.80 31.58 30.60 31.48 5,678,900 +0.43(+1.38%)
Apr 22, 2003 30.36 31.05 30.01 31.05 3,585,400 +0.69(+2.27%)
Apr 21, 2003 30.39 30.75 30.23 30.36 3,603,500 +0.06(+0.20%)
Apr 17, 2003 29.65 30.50 29.65 30.30 4,198,100 +0.60(+2.02%)
Apr 16, 2003 30.19 30.25 29.63 29.70 5,432,900 -0.37(-1.23%)
Apr 15, 2003 28.99 30.10 28.65 30.07 6,963,300 +1.22(+4.23%)
Apr 14, 2003 28.09 28.85 28.09 28.85 2,641,900 +0.76(+2.71%)
Apr 11, 2003 28.82 28.99 28.09 28.09 2,496,600 -0.25(-0.88%)
Apr 10, 2003 28.13 28.34 27.87 28.34 2,692,500 +0.44(+1.58%)
Apr 09, 2003 27.88 28.86 27.83 27.90 3,607,100 -0.75(-2.62%)
Apr 08, 2003 29.00 29.05 28.43 28.65 2,402,900 -0.30(-1.04%)
Apr 07, 2003 29.70 30.15 28.85 28.95 3,826,000 +0.11(+0.38%)
Apr 04, 2003 28.59 28.88 28.49 28.84 3,086,900 +0.74(+2.63%)
Apr 03, 2003 28.50 28.57 28.05 28.10 2,446,400 -0.40(-1.40%)
Apr 02, 2003 28.37 28.75 28.05 28.50 2,911,800 +0.71(+2.55%)
Apr 01, 2003 27.61 28.00 27.20 27.79 3,248,300 +0.18(+0.65%)
Mar 31, 2003 25.91 28.00 25.91 27.61 2,613,900 -0.67(-2.37%)
Mar 28, 2003 28.05 28.29 27.95 28.28 10,000 +0.02(+0.07%)
Mar 27, 2003 28.35 28.45 27.91 28.26 2,160,900 -0.43(-1.50%)
Mar 26, 2003 28.65 28.72 28.17 28.69 2,952,000 +0.19(+0.67%)
Mar 25, 2003 28.50 28.93 28.33 28.50 2,841,600 -0.08(-0.28%)
Mar 24, 2003 29.21 29.50 28.50 28.58 2,510,700 -1.44(-4.80%)
Mar 21, 2003 29.07 30.02 28.85 30.02 4,392,100 +1.52(+5.33%)
Mar 20, 2003 28.50 28.57 27.97 28.50 2,244,900 +0.00(+0.00%)
Mar 19, 2003 28.87 28.99 28.34 28.50 3,717,000 -0.36(-1.25%)
Mar 18, 2003 28.75 28.90 28.22 28.86 4,357,200 +0.49(+1.73%)
Mar 17, 2003 27.27 28.37 26.92 28.37 3,643,200 +1.10(+4.03%)
Mar 14, 2003 27.13 27.45 26.56 27.27 3,545,000 +0.38(+1.41%)
Mar 13, 2003 26.35 26.90 26.01 26.89 4,117,000 +1.44(+5.66%)
Mar 12, 2003 25.07 25.45 24.83 25.45 2,921,200 +0.29(+1.15%)
Mar 11, 2003 25.15 25.47 25.10 25.16 3,225,300 -0.20(-0.79%)
Mar 10, 2003 25.85 26.10 25.30 25.36 2,593,600 -0.66(-2.54%)
Mar 07, 2003 25.65 26.10 25.26 26.02 3,305,800 +0.37(+1.44%)
Mar 06, 2003 26.15 26.19 25.40 25.65 3,516,600 -0.78(-2.95%)
Mar 05, 2003 26.07 26.43 25.82 26.43 3,034,600 +0.48(+1.85%)
Mar 04, 2003 26.92 26.93 25.84 25.95 3,194,900 -0.96(-3.57%)
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.