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, 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%)
Nov 01, 2017 73.11 73.58 72.32 73.32 7,968,366 +1.01(+1.40%)
Oct 31, 2017 71.91 72.47 71.60 72.31 6,007,601 +0.63(+0.88%)
Oct 30, 2017 72.32 72.61 71.52 71.68 5,860,821 -0.86(-1.19%)
Oct 27, 2017 73.00 73.10 72.23 72.54 8,587,317 -0.51(-0.70%)
Oct 26, 2017 72.33 73.85 72.03 73.05 16,846,904 +1.96(+2.76%)
Oct 25, 2017 71.86 72.05 70.93 71.09 7,636,564 -0.77(-1.07%)
Oct 24, 2017 71.84 72.12 71.61 71.86 10,364,634 +0.31(+0.43%)
Oct 23, 2017 71.95 72.18 71.40 71.55 11,205,240 +0.37(+0.52%)
Oct 20, 2017 71.20 71.39 71.12 71.18 7,374,262 +0.29(+0.41%)
Oct 19, 2017 70.65 71.08 70.29 70.89 6,006,406 +0.11(+0.16%)
Oct 18, 2017 70.86 70.97 70.56 70.78 4,755,370 -0.10(-0.14%)
Oct 17, 2017 70.80 70.94 70.53 70.88 5,606,700 -0.05(-0.07%)
Oct 16, 2017 71.80 71.81 70.81 70.93 4,336,975 -0.50(-0.70%)
Oct 13, 2017 71.53 71.70 71.15 71.43 5,136,216 +0.03(+0.04%)
Oct 12, 2017 71.50 71.63 71.21 71.40 4,464,655 -0.22(-0.31%)
Oct 11, 2017 71.50 71.63 70.92 71.62 5,091,115 +0.05(+0.07%)
Oct 10, 2017 71.56 71.75 71.16 71.57 4,829,699 -0.11(-0.15%)
Oct 09, 2017 71.20 71.88 71.00 71.68 5,278,932 +0.46(+0.65%)
Oct 06, 2017 70.80 71.23 70.62 71.22 4,247,331 +0.25(+0.35%)
Oct 05, 2017 70.82 71.00 70.24 70.97 5,481,568 +0.52(+0.74%)
Oct 04, 2017 70.58 70.91 70.44 70.45 5,999,328 +0.09(+0.13%)
Oct 03, 2017 70.41 70.62 69.90 70.36 6,796,348 -0.06(-0.09%)
Oct 02, 2017 69.40 70.42 69.15 70.42 6,044,629 +1.19(+1.72%)
Sep 29, 2017 69.00 69.41 68.57 69.23 5,746,573 +0.17(+0.25%)
Sep 28, 2017 68.44 69.07 67.77 69.06 7,885,543 +0.26(+0.38%)
Sep 27, 2017 68.27 68.80 7,044,021 -0.55(-0.79%)
Sep 26, 2017 70.26 70.48 69.33 69.35 5,244,151 -0.99(-1.41%)
Sep 25, 2017 70.07 70.38 69.21 70.34 6,419,184 +0.38(+0.54%)
Sep 22, 2017 70.14 70.23 69.68 69.96 4,078,750 -0.36(-0.51%)
Sep 21, 2017 70.41 70.50 70.10 70.32 4,450,285 -0.09(-0.13%)
Sep 20, 2017 70.28 70.50 69.66 70.41 6,812,382 +0.36(+0.51%)
Sep 19, 2017 70.02 70.11 69.64 70.05 6,712,780 +0.28(+0.40%)
Sep 18, 2017 70.00 70.37 69.62 69.77 7,193,566 -0.09(-0.13%)
Sep 15, 2017 70.26 70.70 69.50 69.86 32,382,148 -0.16(-0.23%)
Sep 14, 2017 69.60 70.30 69.22 70.02 12,264,789 +0.52(+0.75%)
Sep 13, 2017 68.90 69.60 68.29 69.50 9,223,462 +0.98(+1.43%)
Sep 12, 2017 68.20 69.25 67.80 68.52 14,631,020 +1.67(+2.50%)
Sep 11, 2017 65.25 67.16 65.20 66.85 11,566,711 +2.00(+3.08%)
Sep 08, 2017 64.90 65.20 64.64 64.85 8,099,999 +0.17(+0.26%)
Sep 07, 2017 64.60 64.95 64.22 64.68 6,382,521 -0.19(-0.29%)
Sep 06, 2017 65.20 65.33 64.01 64.87 10,345,913 -0.11(-0.17%)
Sep 05, 2017 67.02 67.17 64.98 64.98 10,832,692 -2.20(-3.27%)
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.