DOW CHEMICAL COMPANY (NY: DOW)
53.84 USD  -0.05 (-0.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.67 37.13 36.55 36.85 5,344,560 +0.19(+0.52%)
Mar 28, 2008 37.22 37.22 36.55 36.66 5,570,460 -0.22(-0.60%)
Mar 27, 2008 37.77 37.83 36.88 36.88 5,840,956 -0.93(-2.46%)
Mar 26, 2008 37.65 38.34 37.60 37.81 5,667,910 -0.05(-0.13%)
Mar 25, 2008 37.80 38.40 37.51 37.86 7,929,551 +0.20(+0.53%)
Mar 24, 2008 36.86 38.53 36.44 37.66 7,319,970 +1.18(+3.23%)
Mar 21, 2008 36.45 37.01 36.01 36.48 8,610,414 +0.00(+0.00%)
Mar 20, 2008 36.45 37.01 36.01 36.48 8,610,314 +0.07(+0.19%)
Mar 19, 2008 38.00 38.26 36.40 36.41 8,927,222 -1.62(-4.26%)
Mar 18, 2008 37.41 38.03 36.94 38.03 7,304,993 +1.61(+4.42%)
Mar 17, 2008 36.05 37.17 36.00 36.42 7,716,319 -0.58(-1.57%)
Mar 14, 2008 38.00 38.05 36.16 37.00 8,156,856 -0.43(-1.15%)
Mar 13, 2008 37.00 37.82 36.46 37.43 6,057,990 +0.16(+0.43%)
Mar 12, 2008 37.33 38.00 37.00 37.27 5,129,154 +0.18(+0.49%)
Mar 11, 2008 36.18 37.09 35.50 37.09 8,272,564 +1.85(+5.25%)
Mar 10, 2008 36.18 36.21 35.22 35.24 8,970,799 -0.94(-2.60%)
Mar 07, 2008 36.92 37.24 36.02 36.18 8,235,832 -0.86(-2.32%)
Mar 06, 2008 37.80 37.80 37.00 37.04 5,351,438 -0.67(-1.78%)
Mar 05, 2008 38.05 38.54 37.40 37.71 7,317,878 +0.03(+0.08%)
Mar 04, 2008 37.86 38.02 37.16 37.68 8,882,850 -0.26(-0.69%)
Mar 03, 2008 37.68 37.94 37.48 37.94 6,303,241 +0.25(+0.66%)
Feb 29, 2008 38.55 38.55 37.50 37.69 6,737,400 -1.01(-2.61%)
Feb 28, 2008 39.19 39.19 38.20 38.70 5,769,619 -0.47(-1.20%)
Feb 27, 2008 38.93 39.21 38.60 39.17 8,728,197 +0.17(+0.44%)
Feb 26, 2008 38.95 39.04 38.63 39.00 9,558,181 +0.00(+0.00%)
Feb 25, 2008 39.19 39.19 38.38 39.00 8,010,888 +0.25(+0.65%)
Feb 22, 2008 38.35 38.81 37.93 38.75 5,315,774 +0.37(+0.96%)
Feb 21, 2008 38.81 39.01 38.23 38.38 5,929,074 -0.58(-1.49%)
Feb 20, 2008 38.16 39.25 38.16 38.96 5,895,777 -0.22(-0.56%)
Feb 19, 2008 39.14 39.58 38.75 39.18 6,562,777 +0.56(+1.45%)
Feb 18, 2008 38.50 38.72 38.03 38.62 0 +0.00(+0.00%)
Feb 15, 2008 38.50 38.72 38.03 38.62 4,573,116 +0.07(+0.18%)
Feb 14, 2008 39.20 39.20 38.44 38.55 4,925,566 -0.35(-0.90%)
Feb 13, 2008 39.10 39.14 38.27 38.90 6,449,054 +0.19(+0.49%)
Feb 12, 2008 38.07 39.06 38.07 38.71 8,025,798 +0.68(+1.79%)
Feb 11, 2008 38.74 38.74 37.52 38.03 8,478,328 -0.47(-1.22%)
Feb 08, 2008 38.05 38.77 37.81 38.50 5,406,241 +0.58(+1.53%)
Feb 07, 2008 38.05 38.35 37.41 37.92 6,724,218 -0.13(-0.34%)
Feb 06, 2008 38.39 38.96 37.83 38.05 8,018,960 -0.13(-0.34%)
Feb 05, 2008 38.99 38.99 38.07 38.18 6,453,825 -1.07(-2.73%)
Feb 04, 2008 40.00 40.00 39.23 39.25 4,643,303 -0.64(-1.60%)
Feb 01, 2008 38.80 40.04 38.68 39.89 8,502,233 +1.25(+3.23%)
Jan 31, 2008 37.25 39.17 37.00 38.64 7,953,717 +0.86(+2.28%)
Jan 30, 2008 38.31 39.07 37.57 37.78 8,381,401 -0.16(-0.42%)
Jan 29, 2008 38.47 40.00 37.74 37.94 11,708,772 +0.66(+1.77%)
Jan 28, 2008 36.98 37.31 36.30 37.28 6,532,390 +0.97(+2.67%)
Jan 25, 2008 36.16 36.74 35.88 36.31 5,645,021 +0.30(+0.83%)
Jan 24, 2008 36.64 36.90 35.46 36.01 9,872,009 -0.35(-0.96%)
Jan 23, 2008 34.52 36.63 33.77 36.36 13,425,680 +1.42(+4.06%)
Jan 22, 2008 33.03 35.28 33.01 34.94 11,636,135 +0.00(+0.00%)
Jan 21, 2008 34.79 35.47 34.34 34.94 0 +0.00(+0.00%)
Jan 18, 2008 34.79 35.47 34.34 34.94 9,359,039 +0.30(+0.87%)
Jan 17, 2008 35.86 36.42 34.57 34.64 12,355,381 -1.19(-3.32%)
Jan 16, 2008 35.96 36.51 35.36 35.83 7,350,126 -0.19(-0.53%)
Jan 15, 2008 36.58 36.86 35.98 36.02 5,509,263 -1.07(-2.88%)
Jan 14, 2008 36.57 37.12 36.27 37.09 5,870,022 +0.85(+2.35%)
Jan 11, 2008 36.42 36.73 36.01 36.24 6,647,038 -0.66(-1.79%)
Jan 10, 2008 36.27 37.16 36.00 36.90 8,722,599 +0.33(+0.90%)
Jan 09, 2008 37.47 37.47 35.89 36.57 13,181,131 -0.31(-0.84%)
Jan 08, 2008 37.75 38.12 36.75 36.88 10,026,470 -0.30(-0.81%)
Jan 07, 2008 36.59 37.51 36.59 37.18 7,264,489 +0.19(+0.51%)
Jan 04, 2008 38.11 38.25 36.98 36.99 9,685,147 -1.54(-4.00%)
Jan 03, 2008 38.75 39.11 38.34 38.53 5,913,268 -0.22(-0.57%)
Jan 02, 2008 39.22 39.51 38.35 38.75 5,884,691 -0.67(-1.70%)
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