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 (%)
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%)
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.