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 (%)
Nov 30, 2018 56.92 58.02 56.92 57.85 13,688,600 +0.61(+1.07%)
Nov 29, 2018 56.95 57.67 56.76 57.24 9,825,269 +0.02(+0.03%)
Nov 28, 2018 57.21 57.91 56.17 57.22 14,859,939 +0.04(+0.07%)
Nov 27, 2018 57.15 57.40 56.48 57.18 7,230,229 -0.48(-0.83%)
Nov 26, 2018 56.77 58.02 56.72 57.66 9,801,610 +1.23(+2.18%)
Nov 23, 2018 56.20 56.91 55.92 56.43 3,893,500 -0.54(-0.95%)
Nov 21, 2018 56.97 56.97 56.97 0 +0.60(+1.06%)
Nov 20, 2018 56.92 57.10 55.77 56.37 14,468,242 -1.43(-2.47%)
Nov 19, 2018 59.03 59.64 57.64 57.80 8,443,578 -1.39(-2.35%)
Nov 16, 2018 58.51 59.42 58.33 59.19 11,280,100 +0.46(+0.78%)
Nov 15, 2018 57.46 59.30 57.08 58.73 12,959,775 +0.75(+1.29%)
Nov 14, 2018 58.17 58.63 57.17 57.98 9,821,251 +0.51(+0.89%)
Nov 13, 2018 57.83 58.88 57.44 57.47 9,132,873 -0.23(-0.40%)
Nov 12, 2018 58.72 59.05 57.53 57.70 9,411,109 -0.98(-1.67%)
Nov 09, 2018 59.60 59.60 57.76 58.68 11,663,199 -0.76(-1.28%)
Nov 08, 2018 59.40 60.45 59.20 59.44 12,218,320 -0.39(-0.65%)
Nov 07, 2018 58.80 59.88 58.24 59.83 12,072,107 +1.81(+3.12%)
Nov 06, 2018 57.51 58.44 57.39 58.02 7,445,493 +0.39(+0.68%)
Nov 05, 2018 58.05 58.09 57.21 57.63 8,787,688 -0.10(-0.17%)
Nov 02, 2018 58.68 59.21 56.78 57.73 14,988,600 -0.54(-0.93%)
Nov 01, 2018 58.53 59.51 56.39 58.27 23,332,408 +4.35(+8.07%)
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%)
Oct 01, 2018 64.77 65.76 64.72 64.82 11,675,812 +0.51(+0.79%)
Sep 28, 2018 65.04 65.10 64.11 64.31 12,944,800 -1.02(-1.56%)
Sep 27, 2018 67.00 67.05 65.23 65.33 14,775,614 -1.56(-2.33%)
Sep 26, 2018 67.28 67.70 66.56 66.89 12,999,964 -1.06(-1.56%)
Sep 25, 2018 68.22 68.69 67.89 67.95 6,099,851 -0.25(-0.37%)
Sep 24, 2018 69.43 69.62 68.04 68.20 6,725,265 -1.49(-2.14%)
Sep 21, 2018 70.48 70.66 69.39 69.69 13,301,700 -0.34(-0.49%)
Sep 20, 2018 69.39 70.36 69.39 70.03 8,719,617 +1.30(+1.89%)
Sep 19, 2018 68.04 69.18 67.57 68.73 10,474,538 +0.70(+1.03%)
Sep 18, 2018 69.28 69.67 67.99 68.03 8,336,114 -0.79(-1.15%)
Sep 17, 2018 68.58 69.73 68.41 68.82 6,869,242 +0.24(+0.35%)
Sep 14, 2018 69.25 69.55 68.42 68.58 7,438,800 -0.34(-0.49%)
Sep 13, 2018 69.66 70.25 68.82 68.92 7,080,393 -0.32(-0.46%)
Sep 12, 2018 69.99 70.08 69.10 69.24 7,846,599 -0.84(-1.20%)
Sep 11, 2018 69.51 70.55 69.18 70.08 7,651,034 +0.02(+0.03%)
Sep 10, 2018 70.33 70.56 69.97 70.06 8,517,792 +0.06(+0.09%)
Sep 07, 2018 69.55 70.14 69.02 70.00 7,566,200 -0.08(-0.11%)
Sep 06, 2018 70.05 70.80 69.73 70.08 6,047,696 +0.03(+0.04%)
Sep 05, 2018 69.63 70.56 69.36 70.05 7,314,398 +0.33(+0.47%)
Sep 04, 2018 69.75 70.25 69.24 69.72 10,032,475 -0.41(-0.58%)
Aug 31, 2018 70.13 70.13 70.13 0 -0.07(-0.10%)
Aug 30, 2018 70.72 70.89 69.80 70.20 8,632,162 -1.24(-1.74%)
Aug 29, 2018 70.81 71.93 70.28 71.44 8,689,985 +0.70(+0.99%)
Aug 28, 2018 71.13 71.58 70.36 70.74 5,941,659 -0.07(-0.10%)
Aug 27, 2018 69.67 71.28 69.54 70.81 10,421,162 +1.60(+2.31%)
Aug 24, 2018 68.48 69.67 68.40 69.21 6,207,700 +1.10(+1.62%)
Aug 23, 2018 68.55 68.70 67.84 68.11 5,522,717 -0.65(-0.95%)
Aug 22, 2018 68.84 69.04 68.18 68.76 4,541,197 -0.07(-0.10%)
Aug 21, 2018 68.48 69.44 68.33 68.83 8,257,782 +0.35(+0.51%)
Aug 20, 2018 68.00 68.82 67.92 68.48 7,295,553 +0.69(+1.02%)
Aug 17, 2018 67.16 68.05 66.90 67.79 6,483,100 +0.71(+1.06%)
Aug 16, 2018 66.99 67.58 66.57 67.08 7,201,516 +0.62(+0.93%)
Aug 15, 2018 66.81 66.87 65.70 66.46 8,185,003 -1.10(-1.63%)
Aug 14, 2018 66.83 68.08 66.83 67.56 7,017,636 +0.97(+1.46%)
Aug 13, 2018 67.68 67.84 66.05 66.59 6,517,698 -1.15(-1.70%)
Aug 10, 2018 68.71 68.71 67.62 67.74 7,069,200 -1.28(-1.85%)
Aug 09, 2018 68.33 69.50 68.14 69.02 8,102,179 +1.36(+2.01%)
Aug 08, 2018 68.19 68.39 67.53 67.66 6,383,828 -0.48(-0.70%)
Aug 07, 2018 67.93 68.65 67.85 68.14 8,062,727 +0.38(+0.56%)
Aug 06, 2018 66.35 68.14 66.29 67.76 5,714,498 +0.94(+1.41%)
Aug 03, 2018 66.80 67.63 66.19 66.82 7,558,200 +0.25(+0.38%)
Aug 02, 2018 66.02 66.70 65.13 66.57 11,173,210 -1.39(-2.05%)
Aug 01, 2018 68.48 68.95 67.72 67.96 6,116,687 -0.81(-1.18%)
Jul 31, 2018 68.37 69.10 68.27 68.77 7,437,854 +0.72(+1.06%)
Jul 30, 2018 68.28 69.11 67.94 68.05 6,611,197 -0.32(-0.47%)
Jul 27, 2018 68.55 68.92 68.19 68.37 7,393,300 +0.12(+0.18%)
Jul 26, 2018 67.88 68.55 67.37 68.25 9,703,622 +0.72(+1.07%)
Jul 25, 2018 66.68 67.73 66.53 67.53 5,573,155 +0.61(+0.91%)
Jul 24, 2018 66.01 67.38 65.70 66.92 6,561,640 +1.22(+1.86%)
Jul 23, 2018 65.88 66.03 65.49 65.70 6,255,559 -0.12(-0.18%)
Jul 20, 2018 65.37 66.08 64.80 65.82 6,248,402 -0.32(-0.48%)
Jul 19, 2018 66.55 66.55 65.54 66.14 7,114,156 -0.45(-0.68%)
Jul 18, 2018 67.04 67.20 66.49 66.59 5,160,011 -0.47(-0.70%)
Jul 17, 2018 65.55 67.59 65.31 67.06 6,170,086 +1.34(+2.04%)
Jul 16, 2018 66.53 66.60 65.20 65.72 5,760,123 -0.64(-0.96%)
Jul 13, 2018 66.36 4,059,710 +0.11(+0.17%)
Jul 12, 2018 66.81 66.81 65.79 66.25 4,751,456 -0.05(-0.08%)
Jul 11, 2018 67.03 67.06 65.76 66.30 6,906,724 -1.51(-2.23%)
Jul 10, 2018 66.85 68.14 66.85 67.81 8,050,375 +1.06(+1.59%)
Jul 09, 2018 66.27 66.79 66.09 66.75 5,903,535 +0.82(+1.24%)
Jul 06, 2018 66.00 66.33 65.31 65.93 6,140,762 -0.14(-0.21%)
Jul 05, 2018 65.72 66.27 65.10 66.07 5,908,703 +0.92(+1.41%)
Jul 03, 2018 65.15 65.15 65.15 0 -0.62(-0.94%)
Jul 02, 2018 65.53 65.85 64.76 65.77 6,377,874 -0.15(-0.23%)
Jun 29, 2018 66.23 67.31 65.90 65.92 6,663,630 -0.23(-0.35%)
Jun 28, 2018 65.64 66.40 64.61 66.15 6,815,706 +0.54(+0.82%)
Jun 27, 2018 66.54 67.50 65.60 65.61 7,879,381 -0.70(-1.06%)
Jun 26, 2018 66.55 66.55 65.82 66.31 5,795,537 +0.33(+0.50%)
Jun 25, 2018 66.37 66.56 65.07 65.98 8,655,304 -1.02(-1.52%)
Jun 22, 2018 66.05 67.23 66.05 67.00 18,217,184 +1.72(+2.63%)
Jun 21, 2018 65.74 65.74 65.02 65.28 6,176,479 -0.61(-0.93%)
Jun 20, 2018 66.50 66.50 65.46 65.89 7,190,877 -0.47(-0.71%)
Jun 19, 2018 66.81 66.81 64.97 66.36 10,741,333 -1.43(-2.11%)
Jun 18, 2018 67.17 67.95 66.97 67.79 6,563,479 +0.04(+0.06%)
Jun 15, 2018 68.38 66.96 67.75 17,299,552 -0.63(-0.92%)
Jun 14, 2018 68.89 69.00 68.04 68.38 7,463,077 -0.19(-0.28%)
Jun 13, 2018 69.77 69.84 68.54 68.57 9,395,153 -1.21(-1.73%)
Jun 12, 2018 69.65 70.03 69.24 69.78 7,522,997 +0.29(+0.42%)
Jun 11, 2018 69.53 69.87 68.95 69.49 6,776,982 +0.00(+0.00%)
Jun 08, 2018 69.44 70.01 68.53 69.49 6,227,713 +0.07(+0.10%)
Jun 07, 2018 69.94 70.39 68.94 69.42 9,312,759 -0.62(-0.89%)
Jun 06, 2018 70.16 70.04 13,918,988 +2.15(+3.17%)
Jun 05, 2018 67.33 68.91 67.15 67.89 10,348,146 +0.76(+1.13%)
Jun 04, 2018 66.50 67.43 66.39 67.13 9,338,432 +0.96(+1.45%)
Jun 01, 2018 64.87 66.55 64.47 66.17 8,903,138 +2.06(+3.21%)
May 31, 2018 64.75 64.90 64.05 64.11 11,932,087 -0.68(-1.05%)
May 30, 2018 64.01 65.09 64.00 64.79 7,184,596 +0.85(+1.33%)
May 29, 2018 65.05 65.41 63.53 63.94 9,894,538 -1.77(-2.69%)
May 25, 2018 65.71 65.71 65.71 0 -0.67(-1.01%)
May 24, 2018 66.71 67.31 65.95 66.38 5,254,746 -0.66(-0.98%)
May 23, 2018 66.88 67.14 66.16 67.04 7,170,852 -0.43(-0.64%)
May 22, 2018 68.65 68.72 67.32 67.47 6,128,861 -1.16(-1.69%)
May 21, 2018 68.00 68.78 68.00 68.63 8,146,283 +1.06(+1.57%)
May 18, 2018 67.98 68.29 67.37 67.57 6,011,909 -0.59(-0.87%)
May 17, 2018 67.81 68.65 67.72 68.16 8,120,367 +0.13(+0.19%)
May 16, 2018 67.09 68.09 66.81 68.03 6,053,395 +0.88(+1.31%)
May 15, 2018 67.07 67.44 66.51 67.15 5,970,898 -0.38(-0.56%)
May 14, 2018 67.19 67.75 67.04 67.53 6,628,263 +0.60(+0.90%)
May 11, 2018 67.11 67.61 66.71 66.93 6,451,183 -0.02(-0.03%)
May 10, 2018 66.15 67.70 66.08 66.95 7,500,630 +0.92(+1.39%)
May 09, 2018 64.73 66.15 64.68 66.03 10,312,284 +1.80(+2.80%)
May 08, 2018 64.56 64.84 63.76 64.23 6,000,101 -0.69(-1.06%)
May 07, 2018 64.50 65.39 64.39 64.92 6,705,675 +0.45(+0.70%)
May 04, 2018 63.21 65.22 62.72 64.47 7,921,261 +1.00(+1.58%)
May 03, 2018 63.80 65.49 61.78 63.47 15,473,214 -0.02(-0.03%)
May 02, 2018 62.83 63.93 62.83 63.49 8,668,294 +0.43(+0.68%)
May 01, 2018 63.21 63.37 61.97 63.06 7,165,070 -0.18(-0.28%)
Apr 30, 2018 64.73 64.90 63.24 63.24 7,369,825 -1.08(-1.68%)
Apr 27, 2018 63.95 64.97 63.66 64.32 6,992,843 +0.28(+0.44%)
Apr 26, 2018 63.80 64.65 63.58 64.04 13,409,395 +0.40(+0.63%)
Apr 25, 2018 63.34 63.74 62.44 63.64 8,005,498 +0.46(+0.73%)
Apr 24, 2018 66.01 66.18 62.34 63.18 12,438,746 -2.42(-3.69%)
Apr 23, 2018 65.87 66.06 65.51 65.60 5,293,914 -0.44(-0.67%)
Apr 20, 2018 66.56 66.96 65.61 66.04 8,723,797 -0.49(-0.74%)
Apr 19, 2018 67.76 67.83 66.20 66.53 10,143,915 -1.53(-2.25%)
Apr 18, 2018 67.68 68.36 67.39 68.06 6,650,957 +0.51(+0.75%)
Apr 17, 2018 67.39 67.86 67.04 67.55 10,949,967 +0.54(+0.81%)
Apr 16, 2018 66.69 67.27 66.08 67.01 5,507,465 +0.84(+1.27%)
Apr 13, 2018 67.00 67.35 65.88 66.17 6,083,581 -0.30(-0.45%)
Apr 12, 2018 65.19 66.85 65.10 66.47 8,044,492 +1.74(+2.69%)
Apr 11, 2018 65.13 65.26 64.46 64.73 6,872,275 -1.16(-1.76%)
Apr 10, 2018 64.85 66.48 64.85 65.89 9,250,450 +2.20(+3.45%)
Apr 09, 2018 64.01 64.47 63.47 63.69 12,640,092 -0.02(-0.03%)
Apr 06, 2018 64.82 64.99 63.20 63.71 11,325,014 -1.73(-2.64%)
Apr 05, 2018 64.01 65.61 63.94 65.44 9,835,386 +1.75(+2.75%)
Apr 04, 2018 62.01 63.78 61.32 63.69 10,645,852 +0.37(+0.58%)
Apr 03, 2018 62.27 63.79 61.46 63.32 11,797,865 +1.28(+2.06%)
Apr 02, 2018 63.57 64.12 61.27 62.04 11,698,449 -1.67(-2.62%)
Mar 29, 2018 63.71 63.71 63.71 0 +1.30(+2.08%)
Mar 28, 2018 63.89 64.46 62.33 62.41 11,078,758 -1.23(-1.93%)
Mar 27, 2018 64.71 65.50 63.14 63.64 11,457,836 -0.84(-1.30%)
Mar 26, 2018 63.74 64.55 62.43 64.48 10,362,276 +1.42(+2.25%)
Mar 23, 2018 65.66 66.05 62.96 63.06 13,309,621 -2.56(-3.90%)
Mar 22, 2018 66.82 67.51 65.50 65.62 8,923,407 -1.81(-2.68%)
Mar 21, 2018 66.39 68.56 66.16 67.43 8,183,916 +1.04(+1.57%)
Mar 20, 2018 66.87 67.18 66.10 66.39 10,390,441 -0.17(-0.26%)
Mar 19, 2018 67.77 67.86 65.81 66.56 12,864,897 -1.40(-2.06%)
Mar 16, 2018 67.55 68.67 67.38 67.96 17,712,716 +0.08(+0.12%)
Mar 15, 2018 69.09 69.28 67.87 67.88 9,032,509 -1.11(-1.61%)
Mar 14, 2018 70.92 70.92 68.86 68.99 8,393,876 -1.58(-2.24%)
Mar 13, 2018 72.06 72.43 70.55 70.57 11,534,264 -0.77(-1.08%)
Mar 12, 2018 72.24 73.23 71.18 71.34 6,995,446 -0.89(-1.23%)
Mar 09, 2018 70.85 72.27 70.61 72.23 5,267,737 +1.65(+2.34%)
Mar 08, 2018 70.50 70.80 69.70 70.58 5,696,179 +0.41(+0.58%)
Mar 07, 2018 70.47 70.17 7,732,697 -0.62(-0.88%)
Mar 06, 2018 70.11 71.70 69.65 70.79 6,671,060 +1.13(+1.62%)
Mar 05, 2018 67.98 69.99 67.53 69.66 9,278,836 +1.23(+1.80%)
Mar 02, 2018 68.27 68.80 67.65 68.43 9,488,512 -0.33(-0.48%)
Mar 01, 2018 70.14 70.49 68.36 68.76 10,959,140 -1.54(-2.19%)
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.