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 (%)
Oct 31, 2018 53.48 54.60 53.18 53.92 16,011,764 +1.29(+2.45%)
Oct 30, 2018 52.05 53.12 51.55 52.63 15,344,469 +0.56(+1.08%)
Oct 29, 2018 52.83 53.34 51.43 52.07 13,179,010 +0.07(+0.13%)
Oct 26, 2018 52.39 52.90 51.32 52.00 22,392,500 -0.92(-1.74%)
Oct 25, 2018 53.39 53.63 52.52 52.92 12,826,411 +0.24(+0.46%)
Oct 24, 2018 54.55 54.72 52.58 52.68 19,487,434 -2.00(-3.66%)
Oct 23, 2018 55.02 55.24 53.69 54.68 18,129,060 -1.39(-2.48%)
Oct 22, 2018 57.78 57.94 55.77 56.07 13,292,797 -1.42(-2.47%)
Oct 19, 2018 57.29 58.66 57.19 57.49 14,036,400 -1.09(-1.86%)
Oct 18, 2018 59.20 59.62 58.27 58.58 8,804,492 -0.99(-1.66%)
Oct 17, 2018 59.91 60.04 59.00 59.57 7,803,581 -0.69(-1.15%)
Oct 16, 2018 59.27 60.59 58.93 60.26 8,542,410 +1.32(+2.24%)
Oct 15, 2018 59.69 60.10 58.92 58.94 6,355,178 -0.72(-1.21%)
Oct 12, 2018 60.36 61.10 59.05 59.66 11,296,600 +0.68(+1.15%)
Oct 11, 2018 59.10 60.24 58.81 58.98 14,968,748 -0.34(-0.57%)
Oct 10, 2018 60.53 60.79 59.01 59.32 19,101,792 -1.52(-2.50%)
Oct 09, 2018 62.78 62.84 60.61 60.84 15,096,173 -2.32(-3.67%)
Oct 08, 2018 63.00 63.48 62.66 63.16 9,841,778 -0.03(-0.05%)
Oct 05, 2018 63.78 64.21 62.89 63.19 7,675,900 -0.82(-1.28%)
Oct 04, 2018 64.27 64.31 63.31 64.01 8,872,995 -0.38(-0.59%)
Oct 03, 2018 65.05 65.21 64.10 64.39 11,173,563 -0.43(-0.66%)
Oct 02, 2018 64.90 65.45 64.70 64.82 6,973,897 +0.00(+0.00%)
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.