DOW CHEMICAL COMPANY (NY: DOW)
50.86 USD  -0.21 (-0.41%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 49.29 50.20 49.25 49.85 5,608,800 +0.82(+1.67%)
Mar 30, 2005 49.45 49.54 48.25 49.03 9,788,700 -0.12(-0.24%)
Mar 29, 2005 51.10 51.30 49.10 49.15 6,008,700 -1.95(-3.82%)
Mar 28, 2005 51.89 51.91 51.00 51.10 3,378,100 -0.33(-0.64%)
Mar 24, 2005 52.03 52.33 51.39 51.43 2,859,200 -0.44(-0.85%)
Mar 23, 2005 52.35 52.56 51.62 51.87 3,953,700 -0.41(-0.78%)
Mar 22, 2005 52.06 53.23 52.00 52.28 3,975,200 +0.36(+0.69%)
Mar 21, 2005 52.49 52.54 51.51 51.92 2,553,300 -0.57(-1.09%)
Mar 18, 2005 52.33 52.49 51.68 52.49 6,402,000 +0.17(+0.32%)
Mar 17, 2005 51.77 52.95 51.49 52.32 4,855,000 +0.68(+1.32%)
Mar 16, 2005 52.90 53.13 51.11 51.64 9,601,700 -1.82(-3.40%)
Mar 15, 2005 54.10 54.29 53.46 53.46 3,809,300 -0.15(-0.28%)
Mar 14, 2005 54.81 54.81 53.01 53.61 5,251,900 -0.97(-1.78%)
Mar 11, 2005 55.05 55.60 54.35 54.58 3,885,500 -0.34(-0.62%)
Mar 10, 2005 56.00 56.16 54.25 54.92 4,406,200 -1.07(-1.91%)
Mar 09, 2005 55.97 56.75 55.90 55.99 4,775,700 +0.44(+0.79%)
Mar 08, 2005 55.40 55.93 55.33 55.55 3,328,000 +0.10(+0.18%)
Mar 07, 2005 56.42 56.52 55.42 55.45 3,971,000 -0.97(-1.72%)
Mar 04, 2005 55.05 56.45 55.05 56.42 4,966,000 +1.63(+2.97%)
Mar 03, 2005 54.85 55.04 54.34 54.79 2,836,400 +0.19(+0.35%)
Mar 02, 2005 54.72 55.16 54.45 54.60 3,256,200 -0.64(-1.16%)
Mar 01, 2005 55.38 55.95 54.80 55.24 5,306,300 +0.09(+0.16%)
Feb 28, 2005 55.75 55.86 54.09 55.15 6,327,900 -1.09(-1.94%)
Feb 25, 2005 55.14 56.25 54.75 56.24 4,609,200 +0.84(+1.52%)
Feb 24, 2005 54.30 55.40 54.15 55.40 6,706,800 +1.05(+1.93%)
Feb 23, 2005 52.97 54.40 52.97 54.35 4,697,800 +1.55(+2.94%)
Feb 22, 2005 53.25 53.96 52.67 52.80 3,458,900 -0.84(-1.57%)
Feb 18, 2005 53.58 53.95 53.10 53.64 3,656,400 +0.09(+0.17%)
Feb 17, 2005 53.87 53.94 53.36 53.55 2,943,200 -0.32(-0.59%)
Feb 16, 2005 53.50 53.90 53.21 53.87 3,343,300 +0.33(+0.62%)
Feb 15, 2005 52.30 53.72 52.29 53.54 5,610,800 +1.24(+2.37%)
Feb 14, 2005 51.40 52.30 51.31 52.30 3,386,100 +0.65(+1.26%)
Feb 11, 2005 51.50 52.01 50.99 51.65 3,632,800 +0.07(+0.14%)
Feb 10, 2005 50.38 51.76 50.10 51.58 3,612,600 +1.30(+2.59%)
Feb 09, 2005 51.08 51.20 50.11 50.28 2,461,300 -0.80(-1.57%)
Feb 08, 2005 51.48 51.60 51.02 51.08 2,771,300 -0.51(-0.99%)
Feb 07, 2005 51.71 51.94 51.42 51.59 2,042,100 -0.14(-0.27%)
Feb 04, 2005 51.00 51.80 51.00 51.73 3,242,100 +0.58(+1.13%)
Feb 03, 2005 51.25 51.40 50.82 51.15 3,624,400 -0.38(-0.74%)
Feb 02, 2005 50.98 51.89 50.89 51.53 5,503,400 +0.71(+1.40%)
Feb 01, 2005 49.90 50.98 49.72 50.82 4,558,500 +1.12(+2.25%)
Jan 31, 2005 49.70 50.07 49.33 49.70 3,473,700 +0.52(+1.06%)
Jan 28, 2005 49.25 49.44 48.65 49.18 3,915,200 +0.62(+1.28%)
Jan 27, 2005 49.26 49.59 48.21 48.56 5,023,800 -0.18(-0.37%)
Jan 26, 2005 49.02 49.06 48.10 48.74 4,056,700 +0.03(+0.06%)
Jan 25, 2005 48.43 49.15 48.13 48.71 3,511,900 +0.58(+1.21%)
Jan 24, 2005 49.13 49.45 47.96 48.13 2,844,700 -0.69(-1.41%)
Jan 21, 2005 49.20 49.48 48.68 48.82 2,446,700 -0.31(-0.63%)
Jan 20, 2005 49.17 49.50 48.59 49.13 3,085,400 -0.14(-0.28%)
Jan 19, 2005 50.03 50.13 49.22 49.27 2,163,800 -0.70(-1.40%)
Jan 18, 2005 49.34 50.13 48.96 49.97 3,478,800 +0.18(+0.36%)
Jan 14, 2005 48.50 49.95 48.18 49.79 4,747,700 +1.39(+2.87%)
Jan 13, 2005 48.36 49.00 48.03 48.40 3,015,400 +0.05(+0.10%)
Jan 12, 2005 48.00 48.64 47.70 48.35 3,876,100 +0.65(+1.36%)
Jan 11, 2005 48.40 48.70 47.63 47.70 3,222,600 -1.00(-2.05%)
Jan 10, 2005 48.06 48.98 47.86 48.70 3,656,400 +0.71(+1.48%)
Jan 07, 2005 48.66 48.77 47.96 47.99 3,248,100 -0.46(-0.95%)
Jan 06, 2005 47.90 48.88 47.90 48.45 3,035,900 +0.55(+1.15%)
Jan 05, 2005 48.50 48.95 47.55 47.90 3,048,500 -0.49(-1.01%)
Jan 04, 2005 49.46 49.92 47.90 48.39 5,421,900 -1.07(-2.16%)
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