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 (%)
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%)
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.