DOW CHEMICAL COMPANY (NY: DOW)
50.97 USD  -0.10 (-0.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 27.42 27.50 26.91 26.91 3,047,700 -0.39(-1.43%)
Feb 28, 2003 26.82 27.30 26.69 27.30 5,638,000 +0.32(+1.19%)
Feb 27, 2003 26.81 27.06 26.60 26.98 3,892,500 +0.17(+0.63%)
Feb 26, 2003 26.63 26.96 26.52 26.81 4,030,400 +0.31(+1.17%)
Feb 25, 2003 26.60 26.65 25.90 26.50 6,928,400 -0.47(-1.74%)
Feb 24, 2003 28.16 28.16 26.95 26.97 5,254,600 -1.19(-4.23%)
Feb 21, 2003 27.60 28.16 27.44 28.16 3,936,500 +0.65(+2.36%)
Feb 20, 2003 27.98 28.11 27.45 27.51 1,948,300 -0.58(-2.06%)
Feb 19, 2003 28.50 28.50 27.85 28.09 1,526,500 -0.41(-1.44%)
Feb 18, 2003 27.78 28.60 27.76 28.50 2,884,100 +0.82(+2.96%)
Feb 14, 2003 27.31 27.74 27.06 27.68 2,728,800 +0.34(+1.24%)
Feb 13, 2003 27.45 27.62 27.04 27.34 2,919,600 -0.21(-0.76%)
Feb 12, 2003 27.97 28.12 27.51 27.55 2,403,600 -0.41(-1.47%)
Feb 11, 2003 28.50 28.50 27.83 27.96 2,085,400 -0.47(-1.65%)
Feb 10, 2003 28.20 28.50 27.77 28.43 2,329,100 +0.20(+0.71%)
Feb 07, 2003 28.65 28.70 28.00 28.23 2,217,800 -0.25(-0.88%)
Feb 06, 2003 28.70 28.79 28.25 28.48 2,618,700 -0.31(-1.08%)
Feb 05, 2003 28.63 29.23 28.57 28.79 2,771,600 +0.17(+0.59%)
Feb 04, 2003 28.62 28.67 28.03 28.62 2,729,700 -0.05(-0.17%)
Feb 03, 2003 28.78 28.99 28.39 28.67 3,499,300 -0.39(-1.34%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here