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, 2018 72.50 72.96 70.25 70.30 8,150,340 -2.06(-2.85%)
Feb 27, 2018 73.27 73.82 72.36 72.36 6,727,260 -1.70(-2.30%)
Feb 26, 2018 73.42 74.12 73.05 74.06 6,646,957 +0.80(+1.09%)
Feb 23, 2018 72.46 73.37 71.70 73.26 6,021,458 +1.33(+1.85%)
Feb 22, 2018 71.93 6,506,456 +0.97(+1.37%)
Feb 21, 2018 71.50 72.65 70.92 70.96 7,298,741 -0.66(-0.92%)
Feb 20, 2018 71.60 72.18 71.33 71.62 6,742,531 -0.33(-0.46%)
Feb 16, 2018 71.95 71.95 71.95 0 +0.10(+0.14%)
Feb 15, 2018 72.06 72.25 71.23 71.85 6,405,813 +0.52(+0.73%)
Feb 14, 2018 69.99 71.50 69.92 71.33 7,483,265 +0.58(+0.82%)
Feb 13, 2018 71.34 71.75 70.60 70.75 6,616,133 -1.09(-1.52%)
Feb 12, 2018 70.20 72.03 70.17 71.84 10,238,129 +2.36(+3.40%)
Feb 09, 2018 68.86 70.22 67.24 69.48 13,137,503 +1.27(+1.86%)
Feb 08, 2018 70.67 71.48 68.12 68.21 13,077,842 -2.39(-3.39%)
Feb 07, 2018 70.96 72.14 70.52 70.60 11,201,235 -1.29(-1.79%)
Feb 06, 2018 66.63 71.94 66.19 71.89 23,145,768 +3.34(+4.87%)
Feb 05, 2018 70.19 71.87 67.03 68.55 18,828,612 -2.34(-3.30%)
Feb 02, 2018 73.06 73.29 70.64 70.89 12,794,618 -2.61(-3.55%)
Feb 01, 2018 74.68 76.00 73.43 73.50 13,256,918 -2.08(-2.75%)
Jan 31, 2018 75.38 76.05 74.79 75.58 10,163,085 +0.45(+0.60%)
Jan 30, 2018 75.49 75.94 74.92 75.13 7,536,475 -0.74(-0.98%)
Jan 29, 2018 77.02 77.06 75.83 75.87 5,883,117 -1.15(-1.49%)
Jan 26, 2018 76.57 77.02 75.26 77.02 6,201,046 +0.37(+0.48%)
Jan 25, 2018 76.33 76.97 76.21 76.65 6,659,650 +0.64(+0.84%)
Jan 24, 2018 76.28 77.08 75.61 76.01 9,249,714 -0.13(-0.17%)
Jan 23, 2018 75.86 76.37 75.61 76.14 5,663,582 -0.04(-0.05%)
Jan 22, 2018 75.79 76.18 75.29 76.18 6,069,218 +0.17(+0.22%)
Jan 19, 2018 76.49 76.49 75.76 76.01 8,179,008 -0.02(-0.03%)
Jan 18, 2018 75.57 76.65 75.12 76.03 10,220,286 +0.26(+0.34%)
Jan 17, 2018 75.97 76.35 75.09 75.77 7,768,222 +0.82(+1.09%)
Jan 16, 2018 75.76 76.18 74.34 74.95 6,938,862 -0.46(-0.61%)
Jan 12, 2018 75.41 75.41 75.41 0 +0.19(+0.25%)
Jan 11, 2018 74.40 75.13 74.21 75.22 5,956,614 +1.02(+1.37%)
Jan 10, 2018 73.90 74.20 7,134,585 -1.14(-1.51%)
Jan 09, 2018 74.94 76.34 74.66 75.34 7,566,705 +0.18(+0.24%)
Jan 08, 2018 75.34 75.49 74.47 75.16 5,821,393 -0.26(-0.34%)
Jan 05, 2018 74.50 75.54 74.49 75.42 9,140,192 +0.97(+1.30%)
Jan 04, 2018 73.17 74.73 73.14 74.45 9,716,191 +1.40(+1.92%)
Jan 03, 2018 72.01 73.14 71.69 73.05 7,885,495 +1.15(+1.60%)
Jan 02, 2018 71.57 72.19 71.50 71.90 7,430,588 +0.68(+0.95%)
Dec 29, 2017 71.22 71.22 71.22 0 -0.29(-0.41%)
Dec 28, 2017 71.38 71.63 70.89 71.51 4,342,906 +0.07(+0.10%)
Dec 27, 2017 71.65 71.75 71.29 71.44 4,258,601 +0.00(+0.00%)
Dec 26, 2017 72.11 72.17 71.31 71.44 3,230,974 -0.67(-0.93%)
Dec 22, 2017 71.85 72.35 71.76 72.11 4,378,410 +0.47(+0.66%)
Dec 21, 2017 71.63 71.80 71.01 71.64 7,250,309 +0.37(+0.52%)
Dec 20, 2017 71.65 72.06 71.24 71.27 5,837,730 -0.15(-0.21%)
Dec 19, 2017 71.40 71.75 71.22 71.42 5,166,907 +0.03(+0.04%)
Dec 18, 2017 70.46 71.69 70.24 71.39 6,752,489 +1.39(+1.99%)
Dec 15, 2017 70.07 70.44 69.86 70.00 16,367,655 -0.32(-0.46%)
Dec 14, 2017 70.65 70.93 70.07 70.32 7,043,232 -0.24(-0.34%)
Dec 13, 2017 70.68 71.04 70.42 70.56 9,708,393 -0.23(-0.32%)
Dec 12, 2017 70.79 71.15 70.67 70.79 9,231,704 -0.02(-0.03%)
Dec 11, 2017 71.27 71.41 70.68 70.81 6,637,423 +0.08(+0.11%)
Dec 08, 2017 71.03 71.52 70.32 70.73 8,554,883 -0.64(-0.90%)
Dec 07, 2017 71.43 71.50 70.85 71.37 6,199,520 +0.29(+0.41%)
Dec 06, 2017 71.66 71.79 70.95 71.08 5,718,807 -0.46(-0.64%)
Dec 05, 2017 72.94 73.20 71.50 71.54 8,653,587 -0.59(-0.82%)
Dec 04, 2017 71.72 72.99 71.50 72.13 8,568,660 +1.12(+1.58%)
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.