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 (%)
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%)
Dec 01, 2017 72.32 72.61 70.67 71.01 7,635,467 -0.95(-1.32%)
Nov 30, 2017 71.82 72.83 71.44 71.96 8,947,524 +0.18(+0.25%)
Nov 29, 2017 71.17 71.93 70.87 71.78 6,437,582 +0.69(+0.97%)
Nov 28, 2017 70.30 71.20 70.13 71.09 8,535,908 +0.96(+1.37%)
Nov 27, 2017 71.16 70.02 70.13 6,865,130 -1.03(-1.45%)
Nov 24, 2017 70.60 71.39 70.53 71.16 2,636,225 +0.56(+0.79%)
Nov 22, 2017 71.35 71.38 70.60 70.60 6,403,981 -0.66(-0.93%)
Nov 21, 2017 71.40 71.78 71.10 71.26 8,085,789 +0.41(+0.58%)
Nov 20, 2017 70.66 71.27 70.54 70.85 5,599,785 +0.11(+0.16%)
Nov 17, 2017 70.65 71.21 70.50 70.74 8,784,131 +0.06(+0.08%)
Nov 16, 2017 69.36 70.77 69.07 70.68 9,589,996 +1.71(+2.48%)
Nov 15, 2017 68.22 69.14 68.00 68.97 13,621,576 +0.40(+0.58%)
Nov 14, 2017 69.80 69.93 68.33 68.57 8,132,334 -1.89(-2.68%)
Nov 13, 2017 69.44 70.65 69.31 70.46 6,484,297 +0.49(+0.70%)
Nov 10, 2017 70.23 70.49 69.74 69.97 7,127,142 -0.26(-0.37%)
Nov 09, 2017 70.50 70.54 70.01 70.23 4,542,549 -0.58(-0.82%)
Nov 08, 2017 71.31 71.50 70.71 70.81 6,048,459 -0.33(-0.46%)
Nov 07, 2017 70.89 71.15 70.32 71.14 6,718,935 +0.90(+1.28%)
Nov 06, 2017 71.40 71.73 70.13 70.24 9,269,853 -0.92(-1.29%)
Nov 03, 2017 72.09 72.27 70.86 71.16 8,619,088 -0.88(-1.22%)
Nov 02, 2017 72.02 73.20 71.56 72.04 10,313,802 -1.28(-1.75%)
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.