Historical Prices for Dow Chemical Co. (DOW)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for The Dow Chemical Company (DOW)

After Hours: $ 18.60

0.00 (0.00%)

Volume: 494.66 k

7:27 PM EST Dec 2, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	18.08	18.65	18.00	18.60	14,452,092	0.67	3.74%
12/1/08	18.73	18.93	17.75	17.93	21,596,104	-0.62	-3.34%
11/28/08	18.85	18.97	18.44	18.55	6,480,813	-0.37	-1.96%
11/26/08	17.90	19.02	17.65	18.92	13,654,772	0.69	3.78%
11/25/08	18.92	18.99	17.62	18.23	17,885,194	-0.06	-0.33%
11/24/08	18.07	18.73	17.48	18.29	18,855,151	0.91	5.24%
11/21/08	17.52	17.52	16.41	17.38	23,866,782	0.76	4.57%
11/20/08	19.19	19.19	16.58	16.62	23,561,149	-2.54	-13.26%
11/19/08	20.24	20.75	19.06	19.16	18,294,632	-1.69	-8.11%
11/18/08	20.90	21.12	20.25	20.85	13,835,167	0.19	0.92%
11/17/08	20.97	21.34	20.56	20.66	13,827,383	-0.49	-2.32%
11/14/08	22.07	22.28	21.05	21.15	16,283,062	-1.09	-4.90%
11/13/08	21.50	22.28	20.67	22.24	17,810,220	1.00	4.71%
11/12/08	22.53	22.65	21.15	21.24	16,432,847	-1.56	-6.84%
11/11/08	23.52	23.93	22.51	22.80	12,594,804	-0.96	-4.04%
11/10/08	24.68	24.89	23.36	23.76	9,552,747	-0.47	-1.94%
11/7/08	24.72	24.73	23.77	24.23	12,726,861	-0.25	-1.02%
11/6/08	25.50	25.88	24.30	24.48	11,801,745	-1.08	-4.23%
11/5/08	26.86	26.86	25.40	25.56	8,380,753	-1.53	-5.65%
11/4/08	26.85	27.28	26.46	27.09	8,460,735	0.81	3.08%
11/3/08	26.61	26.84	25.94	26.28	6,867,551	-0.40	-1.50%
10/31/08	25.78	27.17	25.45	26.68	10,993,192	0.72	2.77%
10/30/08	26.34	26.36	25.14	25.96	10,968,164	0.88	3.51%
10/29/08	24.86	26.19	24.43	25.08	15,836,202	-0.04	-0.16%
10/28/08	23.90	25.37	22.50	25.12	16,115,308	2.31	10.13%
10/27/08	24.49	24.74	22.80	22.81	13,648,363	-1.05	-4.40%
10/24/08	23.00	24.50	22.91	23.86	15,600,110	-0.57	-2.33%
10/23/08	24.43	24.70	23.09	24.43	26,590,844	2.32	10.49%
10/22/08	23.43	23.79	21.72	22.11	15,104,210	-1.80	-7.53%
10/21/08	25.04	25.13	23.80	23.91	12,865,881	-1.60	-6.27%
10/20/08	24.26	26.46	24.02	25.51	11,467,262	1.55	6.47%
10/17/08	24.29	24.77	23.28	23.96	13,930,684	-0.31	-1.28%
10/16/08	22.94	24.43	22.00	24.27	19,139,605	1.96	8.79%
10/15/08	25.46	26.04	22.30	22.31	16,695,358	-3.65	-14.06%
10/14/08	27.37	27.90	25.27	25.96	15,992,381	-0.13	-0.50%
10/13/08	26.06	26.37	24.80	26.09	15,482,323	1.69	6.93%
10/10/08	24.55	26.17	23.50	24.40	22,451,236	-1.39	-5.39%
10/9/08	28.02	28.82	25.79	25.79	12,872,908	-2.04	-7.33%
10/8/08	27.53	29.55	27.30	27.83	17,118,874	-0.42	-1.49%
10/7/08	29.67	29.97	28.24	28.25	16,903,687	-1.07	-3.65%
10/6/08	29.28	29.76	28.00	29.32	15,799,018	-0.57	-1.91%
10/3/08	30.77	31.20	29.59	29.89	12,831,339	-0.48	-1.58%
10/2/08	31.15	31.63	30.27	30.37	12,530,195	-1.36	-4.29%
10/1/08	31.52	32.28	31.10	31.73	8,732,032	-0.05	-0.16%
9/30/08	31.92	31.92	31.32	31.78	12,182,177	0.82	2.65%
9/29/08	33.33	33.78	30.82	30.96	14,176,362	-3.01	-8.86%
9/26/08	34.48	34.72	33.54	33.97	7,759,665	-1.16	-3.30%
9/25/08	34.70	35.50	34.42	35.13	8,164,478	0.54	1.56%
9/24/08	34.76	34.85	34.00	34.59	7,293,649	0.33	0.96%
9/23/08	35.81	36.00	34.25	34.26	8,973,588	-1.65	-4.59%
9/22/08	37.40	37.48	35.75	35.91	8,092,155	-1.65	-4.39%
9/19/08	37.15	39.99	36.51	37.56	14,799,456	1.74	4.86%
9/18/08	34.96	36.63	34.44	35.82	14,268,326	1.37	3.98%
9/17/08	34.96	35.00	33.41	34.45	14,122,271	-1.01	-2.85%
9/16/08	34.99	35.55	34.11	35.46	12,675,898	0.32	0.91%
9/15/08	35.00	36.68	34.78	35.14	11,747,618	-1.11	-3.06%
9/12/08	35.70	36.31	35.41	36.25	7,084,872	0.24	0.67%
9/11/08	34.43	36.06	34.43	36.01	9,716,584	1.18	3.39%
9/10/08	34.80	35.25	34.39	34.83	9,315,045	0.33	0.96%
9/9/08	35.14	35.56	19.352	34.50	12,174,593	-0.53	-1.51%
9/8/08	34.37	35.10	34.22	35.03	7,816,538	1.19	3.52%
9/5/08	33.46	34.00	33.22	33.84	8,139,318	0.22	0.65%
9/4/08	34.98	34.98	33.52	33.62	8,696,613	-1.41	-4.03%
9/3/08	34.38	35.10	34.20	35.03	6,163,450	0.68	1.98%