Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dowdupont Inc (NY: DWDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.63 54.63 52.86 53.23 13,504,865 -1.49(-2.72%)
Feb 27, 2019 55.43 55.50 54.37 54.72 10,926,011 -1.15(-2.06%)
Feb 26, 2019 55.95 56.27 55.59 55.87 7,543,365 -0.21(-0.37%)
Feb 25, 2019 55.23 56.40 55.08 56.08 11,028,210 +1.11(+2.02%)
Feb 22, 2019 55.67 55.93 54.61 54.97 8,961,200 -0.29(-0.52%)
Feb 21, 2019 56.28 56.82 54.94 55.26 10,999,950 -0.98(-1.74%)
Feb 20, 2019 54.59 56.65 54.47 56.24 11,192,557 +1.65(+3.02%)
Feb 19, 2019 53.68 55.03 53.68 54.59 10,146,470 +0.35(+0.65%)
Feb 15, 2019 53.21 54.29 53.13 54.24 13,438,100 +1.58(+3.00%)
Feb 14, 2019 52.82 53.36 52.65 52.66 7,922,849 -0.48(-0.90%)
Feb 13, 2019 53.81 53.85 53.10 53.14 9,403,306 -0.22(-0.41%)
Feb 12, 2019 52.53 53.53 52.11 53.36 11,937,987 +1.36(+2.62%)
Feb 11, 2019 52.31 52.31 51.80 52.00 11,098,045 +0.29(+0.56%)
Feb 08, 2019 51.69 52.00 50.83 51.71 10,415,900 -0.47(-0.90%)
Feb 07, 2019 52.79 52.96 51.49 52.18 12,865,995 -1.03(-1.94%)
Feb 06, 2019 53.74 54.30 53.16 53.21 11,350,358 -1.05(-1.94%)
Feb 05, 2019 53.12 54.39 53.05 54.26 13,989,172 +1.13(+2.13%)
Feb 04, 2019 53.16 53.16 52.51 53.13 16,111,031 -0.34(-0.64%)
Feb 01, 2019 53.44 54.03 52.77 53.47 21,033,600 -0.34(-0.63%)
Jan 31, 2019 54.47 56.99 53.66 53.81 34,706,852 -5.47(-9.23%)
Jan 30, 2019 58.57 60.07 58.42 59.28 16,309,132 +0.76(+1.30%)
Jan 29, 2019 57.99 58.87 57.99 58.52 8,400,998 +0.39(+0.67%)
Jan 28, 2019 57.09 58.25 56.94 58.13 16,632,873 +0.37(+0.64%)
Jan 25, 2019 57.15 58.30 57.11 57.76 7,719,000 +1.43(+2.54%)
Jan 24, 2019 56.09 56.74 55.92 56.33 9,056,107 -0.10(-0.18%)
Jan 23, 2019 56.34 56.61 55.76 56.43 9,649,285 +0.19(+0.34%)
Jan 22, 2019 57.68 57.81 55.88 56.24 11,787,553 -1.82(-3.13%)
Jan 18, 2019 57.63 58.53 57.45 58.06 12,061,500 +1.02(+1.79%)
Jan 17, 2019 55.43 57.09 55.33 57.04 10,511,381 +1.64(+2.96%)
Jan 16, 2019 54.79 55.99 54.75 55.40 7,804,257 +0.39(+0.71%)
Jan 15, 2019 54.84 55.51 54.38 55.01 6,263,312 -0.37(-0.67%)
Jan 14, 2019 54.53 55.78 54.29 55.38 8,960,614 +0.10(+0.18%)
Jan 11, 2019 55.24 55.73 54.71 55.28 7,160,400 -0.40(-0.72%)
Jan 10, 2019 54.99 55.74 54.51 55.68 10,274,562 +0.06(+0.11%)
Jan 09, 2019 55.58 56.06 54.92 55.62 7,472,812 +0.23(+0.42%)
Jan 08, 2019 55.42 56.14 55.03 55.39 10,045,368 +0.63(+1.15%)
Jan 07, 2019 54.80 55.51 54.13 54.76 10,993,728 +0.03(+0.05%)
Jan 04, 2019 53.74 54.95 53.57 54.73 13,870,700 +2.22(+4.23%)
Jan 03, 2019 54.20 54.23 52.27 52.51 11,697,758 -2.01(-3.69%)
Jan 02, 2019 52.49 54.93 52.31 54.52 11,758,282 +1.04(+1.94%)
Dec 31, 2018 53.08 54.00 52.74 53.48 10,921,100 +0.46(+0.87%)
Dec 28, 2018 53.68 54.07 52.79 53.02 10,648,700 -0.31(-0.58%)
Dec 27, 2018 51.14 53.34 51.07 53.33 12,438,468 +1.10(+2.11%)
Dec 26, 2018 49.42 52.23 48.89 52.23 13,489,128 +3.14(+6.40%)
Dec 24, 2018 50.38 50.62 49.00 49.09 8,354,900 -1.50(-2.97%)
Dec 21, 2018 50.83 52.32 50.53 50.59 24,348,700 -0.45(-0.88%)
Dec 20, 2018 51.58 52.76 50.49 51.04 20,524,504 -1.12(-2.15%)
Dec 19, 2018 52.45 54.31 51.84 52.16 19,135,524 -0.13(-0.25%)
Dec 18, 2018 52.27 53.25 51.85 52.29 15,973,295 +0.61(+1.18%)
Dec 17, 2018 52.60 53.32 51.21 51.68 15,261,728 -1.10(-2.08%)
Dec 14, 2018 53.27 53.94 52.57 52.78 11,842,400 -1.00(-1.86%)
Dec 13, 2018 54.53 54.85 53.44 53.78 10,367,115 -0.57(-1.05%)
Dec 12, 2018 54.26 54.99 53.87 54.35 15,666,431 +1.09(+2.05%)
Dec 11, 2018 54.96 55.64 53.07 53.26 12,075,244 -0.54(-1.00%)
Dec 10, 2018 53.44 54.07 52.22 53.80 15,107,148 +0.05(+0.09%)
Dec 07, 2018 56.15 57.27 53.51 53.75 17,496,700 -2.17(-3.88%)
Dec 06, 2018 55.28 55.92 53.75 55.92 14,819,467 -0.57(-1.01%)
Dec 04, 2018 58.95 58.95 56.34 56.49 11,870,800 -2.67(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.