DOW: Historical Prices for DOW CHEMICAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.83	28.36	27.72	27.93	9,317,000	27.93
19-Nov-09	28.60	28.73	27.58	28.08	11,487,700	28.08
18-Nov-09	29.33	29.50	28.70	28.86	8,684,100	28.86
17-Nov-09	28.72	29.50	28.58	29.42	10,371,800	29.42
16-Nov-09	28.71	29.00	28.42	28.87	10,002,700	28.87
13-Nov-09	28.58	29.04	28.16	28.47	13,712,600	28.47
12-Nov-09	28.20	28.88	27.90	28.60	23,206,700	28.60
11-Nov-09	26.18	26.86	26.06	26.71	10,936,500	26.71
10-Nov-09	25.62	26.09	25.50	25.96	8,964,200	25.96
9-Nov-09	25.07	25.93	24.94	25.91	10,587,100	25.91
6-Nov-09	24.57	25.08	24.40	24.80	10,584,800	24.80
5-Nov-09	24.04	24.92	23.90	24.90	10,026,000	24.90
4-Nov-09	24.03	24.38	23.40	23.67	11,874,100	23.67
3-Nov-09	23.28	24.01	23.14	23.87	9,333,800	23.87
2-Nov-09	23.75	24.38	23.22	23.82	12,187,900	23.82
30-Oct-09	25.10	25.23	23.42	23.48	17,339,700	23.48
29-Oct-09	24.75	25.52	24.50	25.25	11,908,600	25.25
28-Oct-09	24.76	24.96	23.85	24.30	13,401,700	24.30
27-Oct-09	24.87	25.41	24.71	24.85	9,728,400	24.85
26-Oct-09	25.21	26.15	24.58	24.89	11,378,200	24.89
23-Oct-09	26.55	26.55	25.11	25.15	11,190,200	25.15
22-Oct-09	25.47	26.59	24.29	26.46	20,617,900	26.46
21-Oct-09	26.38	27.05	25.08	25.50	24,722,800	25.50
20-Oct-09	27.26	27.39	26.49	26.82	11,214,400	26.82
19-Oct-09	26.46	27.10	26.30	27.03	8,461,000	27.03
16-Oct-09	26.72	26.86	26.22	26.39	8,500,400	26.39
15-Oct-09	26.73	27.08	26.35	27.00	9,785,500	27.00
14-Oct-09	26.49	27.27	26.46	27.07	16,149,000	27.07
13-Oct-09	25.92	26.14	25.59	25.93	10,334,600	25.93
12-Oct-09	26.25	26.35	25.90	26.06	10,152,800	26.06
9-Oct-09	25.70	26.45	25.67	26.15	12,164,400	26.15
8-Oct-09	25.38	26.00	25.15	25.90	15,637,100	25.90
7-Oct-09	24.89	25.11	24.65	25.05	8,434,200	25.05
6-Oct-09	25.21	25.32	24.36	24.96	17,383,300	24.96
5-Oct-09	23.86	24.99	23.75	24.87	13,815,300	24.87
2-Oct-09	23.78	24.31	23.25	23.63	16,411,400	23.63
1-Oct-09	25.78	25.96	24.36	24.43	14,747,700	24.43
30-Sep-09	26.34	26.68	25.54	26.07	14,363,900	26.07
29-Sep-09	26.39	27.00	25.94	26.35	12,977,700	26.35
28-Sep-09	25.24	26.40	25.21	26.39	8,564,200	26.39
28-Sep-09	$ 0.15 Dividend
25-Sep-09	25.63	25.95	25.12	25.30	9,719,100	25.15
24-Sep-09	26.32	26.54	25.45	25.82	12,552,700	25.67
23-Sep-09	26.89	27.24	26.21	26.27	9,848,800	26.11
22-Sep-09	26.38	27.00	26.36	26.95	12,643,200	26.79
21-Sep-09	26.24	26.50	25.65	26.00	10,418,900	25.85
18-Sep-09	26.41	26.77	26.24	26.75	15,390,500	26.59
17-Sep-09	26.04	26.79	25.73	26.33	14,846,400	26.17
16-Sep-09	26.13	26.59	25.85	25.96	19,695,700	25.81
15-Sep-09	25.21	26.17	25.01	25.83	20,961,300	25.68
14-Sep-09	23.37	25.41	23.26	25.21	25,718,300	25.06
11-Sep-09	23.52	23.75	22.91	23.59	13,192,800	23.45
10-Sep-09	22.91	23.65	22.54	23.49	15,270,700	23.35
9-Sep-09	21.93	23.00	21.84	22.92	18,789,800	22.78
8-Sep-09	21.80	22.06	21.40	21.89	14,576,000	21.76
4-Sep-09	20.19	21.41	20.00	21.31	21,957,400	21.18
3-Sep-09	20.39	20.39	19.82	20.16	11,519,100	20.04
2-Sep-09	20.22	20.36	19.75	20.05	9,332,400	19.93
1-Sep-09	21.03	21.50	20.21	20.28	12,656,200	20.16
31-Aug-09	21.52	21.64	21.14	21.29	14,103,000	21.16
28-Aug-09	21.53	21.97	21.30	21.89	13,053,300	21.76
27-Aug-09	21.49	21.58	21.16	21.26	16,707,400	21.13
26-Aug-09	21.54	21.80	21.45	21.56	11,450,200	21.43
25-Aug-09	22.50	22.73	21.50	21.56	15,174,800	21.43
24-Aug-09	22.68	23.00	22.11	22.27	8,097,100	22.14
21-Aug-09	21.83	22.69	21.75	22.63	14,968,600	22.50
20-Aug-09	21.34	21.59	21.29	21.48	10,141,400	21.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions