DOW CHEMICAL COMPANY (NY: DOW)
45.77 USD  -0.07 (-0.15%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.500 8.600 8.170 8.430 14,036,686 +0.13(+1.57%)
Mar 30, 2009 8.760 8.760 8.170 8.300 12,388,739 -1.06(-11.32%)
Mar 26, 2009 9.050 9.390 8.960 9.360 17,369,002 +0.56(+6.36%)
Mar 25, 2009 8.900 9.280 8.360 8.800 21,876,512 +0.16(+1.85%)
Mar 24, 2009 8.360 9.050 8.260 8.640 21,794,333 +0.01(+0.12%)
Mar 23, 2009 8.260 8.650 8.260 8.630 21,701,143 +0.95(+12.37%)
Mar 20, 2009 8.180 8.250 7.550 7.680 19,244,610 -0.62(-7.47%)
Mar 19, 2009 8.400 8.430 8.020 8.300 18,722,319 +0.08(+1.02%)
Mar 18, 2009 7.980 8.330 7.600 8.216 23,161,517 +0.16(+1.94%)
Mar 17, 2009 7.920 8.060 7.720 8.060 16,795,309 +0.16(+2.03%)
Mar 16, 2009 7.940 8.440 7.720 7.900 28,167,016 +0.34(+4.50%)
Mar 13, 2009 7.230 7.710 7.000 7.560 0 +0.56(+8.00%)
Mar 12, 2009 6.500 7.010 6.160 7.000 24,321,364 +0.57(+8.86%)
Mar 11, 2009 6.800 6.890 6.220 6.430 37,817,251 -0.44(-6.40%)
Mar 10, 2009 5.890 6.950 5.890 6.870 58,590,176 +0.54(+8.53%)
Mar 09, 2009 7.120 7.320 6.300 6.330 29,659,466 -0.78(-10.97%)
Mar 06, 2009 6.610 8.480 6.330 7.110 0 +0.64(+9.89%)
Mar 05, 2009 6.880 7.070 6.300 6.470 34,256,147 -0.59(-8.36%)
Mar 04, 2009 7.120 7.290 6.930 7.060 22,899,982 +0.07(+1.00%)
Mar 02, 2009 7.070 7.600 6.990 6.990 31,173,550 -0.17(-2.37%)
Feb 27, 2009 7.290 7.460 7.110 7.160 0 -0.30(-4.02%)
Feb 26, 2009 7.670 8.067 7.430 7.460 19,861,202 -0.03(-0.40%)
Feb 25, 2009 7.920 8.140 7.360 7.490 26,306,188 -0.45(-5.67%)
Feb 24, 2009 7.460 8.000 7.200 7.940 28,054,481 +0.53(+7.15%)
Feb 23, 2009 8.000 8.230 7.370 7.410 26,378,219 -0.69(-8.52%)
Feb 21, 2009 8.160 8.210 7.810 8.100 0 +0.00(+0.00%)
Feb 20, 2009 8.160 8.210 7.810 8.100 0 -0.10(-1.22%)
Feb 19, 2009 8.920 8.950 8.100 8.200 24,811,163 -0.40(-4.65%)
Feb 18, 2009 8.700 8.940 8.400 8.600 21,474,035 -0.02(-0.23%)
Feb 17, 2009 9.290 9.310 8.610 8.620 28,669,098 -0.91(-9.55%)
Feb 14, 2009 9.980 10.05 9.500 9.530 0 +0.00(+0.00%)
Feb 13, 2009 9.980 10.05 9.500 9.530 18,385,707 -0.51(-5.08%)
Feb 12, 2009 10.05 10.29 9.580 10.04 28,486,880 +0.00(+0.00%)
Feb 11, 2009 10.50 10.62 9.890 10.04 17,430,977 -0.31(-3.00%)
Feb 10, 2009 11.23 11.23 10.24 10.35 23,597,006 -0.30(-2.82%)
Feb 09, 2009 10.79 10.96 10.40 10.65 20,535,236 -0.23(-2.11%)
Feb 06, 2009 10.91 11.12 10.71 10.88 16,740,548 -0.03(-0.27%)
Feb 05, 2009 10.70 11.08 10.18 10.91 27,533,142 +0.14(+1.30%)
Feb 04, 2009 11.35 11.88 10.69 10.77 30,807,713 -0.58(-5.11%)
Feb 03, 2009 11.37 13.15 10.50 11.35 45,571,602 +0.30(+2.71%)
Feb 02, 2009 11.57 11.93 10.95 11.05 32,330,126 -0.54(-4.66%)
Jan 30, 2009 12.35 12.53 11.50 11.59 0 -0.72(-5.85%)
Jan 29, 2009 13.14 13.28 12.21 12.31 25,715,769 -1.13(-8.41%)
Jan 28, 2009 13.49 13.59 13.15 13.44 19,393,520 +0.25(+1.90%)
Jan 27, 2009 13.04 13.51 12.51 13.19 26,522,622 -0.05(-0.38%)
Jan 26, 2009 14.88 15.12 13.16 13.24 39,283,776 -1.09(-7.61%)
Jan 24, 2009 13.89 14.47 13.23 14.33 0 +0.00(+0.00%)
Jan 23, 2009 13.89 14.47 13.23 14.33 29,141,306 -0.05(-0.35%)
Jan 22, 2009 14.60 14.71 14.05 14.38 17,696,839 -0.44(-2.97%)
Jan 21, 2009 14.23 14.84 13.94 14.82 16,231,950 +0.93(+6.70%)
Jan 20, 2009 14.91 15.00 13.84 13.89 16,989,265 -1.14(-7.58%)
Jan 16, 2009 15.46 15.68 14.76 15.03 21,560,021 -0.17(-1.12%)
Jan 15, 2009 15.13 15.41 14.35 15.20 19,515,549 +0.09(+0.60%)
Jan 14, 2009 15.32 15.39 15.02 15.11 12,646,555 -0.44(-2.83%)
Jan 13, 2009 15.79 15.97 15.32 15.55 13,727,141 -0.21(-1.33%)
Jan 12, 2009 15.85 16.10 15.58 15.76 17,130,401 -0.05(-0.32%)
Jan 10, 2009 16.05 16.05 15.50 15.81 0 +0.00(+0.00%)
Jan 09, 2009 16.05 16.05 15.50 15.81 12,421,250 +0.00(+0.00%)
Jan 08, 2009 15.83 16.04 15.56 15.81 19,732,717 -0.27(-1.68%)
Jan 07, 2009 15.77 16.56 15.76 16.08 28,249,534 +0.03(+0.19%)
Jan 06, 2009 15.71 16.68 15.39 16.05 36,182,793 +1.00(+6.64%)
Jan 05, 2009 15.53 15.64 15.01 15.05 27,593,547 -0.36(-2.34%)
Jan 02, 2009 15.18 15.50 14.75 15.41 18,861,376 +0.32(+2.12%)
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