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 (%)
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%)
Oct 01, 2018 64.77 65.76 64.72 64.82 11,675,812 +0.51(+0.79%)
Sep 28, 2018 65.04 65.10 64.11 64.31 12,944,800 -1.02(-1.56%)
Sep 27, 2018 67.00 67.05 65.23 65.33 14,775,614 -1.56(-2.33%)
Sep 26, 2018 67.28 67.70 66.56 66.89 12,999,964 -1.06(-1.56%)
Sep 25, 2018 68.22 68.69 67.89 67.95 6,099,851 -0.25(-0.37%)
Sep 24, 2018 69.43 69.62 68.04 68.20 6,725,265 -1.49(-2.14%)
Sep 21, 2018 70.48 70.66 69.39 69.69 13,301,700 -0.34(-0.49%)
Sep 20, 2018 69.39 70.36 69.39 70.03 8,719,617 +1.30(+1.89%)
Sep 19, 2018 68.04 69.18 67.57 68.73 10,474,538 +0.70(+1.03%)
Sep 18, 2018 69.28 69.67 67.99 68.03 8,336,114 -0.79(-1.15%)
Sep 17, 2018 68.58 69.73 68.41 68.82 6,869,242 +0.24(+0.35%)
Sep 14, 2018 69.25 69.55 68.42 68.58 7,438,800 -0.34(-0.49%)
Sep 13, 2018 69.66 70.25 68.82 68.92 7,080,393 -0.32(-0.46%)
Sep 12, 2018 69.99 70.08 69.10 69.24 7,846,599 -0.84(-1.20%)
Sep 11, 2018 69.51 70.55 69.18 70.08 7,651,034 +0.02(+0.03%)
Sep 10, 2018 70.33 70.56 69.97 70.06 8,517,792 +0.06(+0.09%)
Sep 07, 2018 69.55 70.14 69.02 70.00 7,566,200 -0.08(-0.11%)
Sep 06, 2018 70.05 70.80 69.73 70.08 6,047,696 +0.03(+0.04%)
Sep 05, 2018 69.63 70.56 69.36 70.05 7,314,398 +0.33(+0.47%)
Sep 04, 2018 69.75 70.25 69.24 69.72 10,032,475 -0.41(-0.58%)
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%)
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.