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 (%)
Dec 31, 2018 53.08 54.00 52.74 53.48 10,921,100 +0.46(+0.87%)
Dec 28, 2018 53.68 54.07 52.79 53.02 10,648,700 -0.31(-0.58%)
Dec 27, 2018 51.14 53.34 51.07 53.33 12,438,468 +1.10(+2.11%)
Dec 26, 2018 49.42 52.23 48.89 52.23 13,489,128 +3.14(+6.40%)
Dec 24, 2018 50.38 50.62 49.00 49.09 8,354,900 -1.50(-2.97%)
Dec 21, 2018 50.83 52.32 50.53 50.59 24,348,700 -0.45(-0.88%)
Dec 20, 2018 51.58 52.76 50.49 51.04 20,524,504 -1.12(-2.15%)
Dec 19, 2018 52.45 54.31 51.84 52.16 19,135,524 -0.13(-0.25%)
Dec 18, 2018 52.27 53.25 51.85 52.29 15,973,295 +0.61(+1.18%)
Dec 17, 2018 52.60 53.32 51.21 51.68 15,261,728 -1.10(-2.08%)
Dec 14, 2018 53.27 53.94 52.57 52.78 11,842,400 -1.00(-1.86%)
Dec 13, 2018 54.53 54.85 53.44 53.78 10,367,115 -0.57(-1.05%)
Dec 12, 2018 54.26 54.99 53.87 54.35 15,666,431 +1.09(+2.05%)
Dec 11, 2018 54.96 55.64 53.07 53.26 12,075,244 -0.54(-1.00%)
Dec 10, 2018 53.44 54.07 52.22 53.80 15,107,148 +0.05(+0.09%)
Dec 07, 2018 56.15 57.27 53.51 53.75 17,496,700 -2.17(-3.88%)
Dec 06, 2018 55.28 55.92 53.75 55.92 14,819,467 -0.57(-1.01%)
Dec 04, 2018 58.95 58.95 56.34 56.49 11,870,800 -2.67(-4.51%)
Dec 03, 2018 59.60 60.21 58.48 59.16 13,018,470 +1.31(+2.26%)
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%)
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.