Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.75	64.90	64.05	64.11	11,932,087	-0.68(-1.05%)
May 30, 2018	64.01	65.09	64.00	64.79	7,184,596	+0.85(+1.33%)
May 29, 2018	65.05	65.41	63.53	63.94	9,894,538	-1.77(-2.69%)
May 25, 2018		65.71	65.71	65.71	0	-0.67(-1.01%)
May 24, 2018	66.71	67.31	65.95	66.38	5,254,746	-0.66(-0.98%)
May 23, 2018	66.88	67.14	66.16	67.04	7,170,852	-0.43(-0.64%)
May 22, 2018	68.65	68.72	67.32	67.47	6,128,861	-1.16(-1.69%)
May 21, 2018	68.00	68.78	68.00	68.63	8,146,283	+1.06(+1.57%)
May 18, 2018	67.98	68.29	67.37	67.57	6,011,909	-0.59(-0.87%)
May 17, 2018	67.81	68.65	67.72	68.16	8,120,367	+0.13(+0.19%)
May 16, 2018	67.09	68.09	66.81	68.03	6,053,395	+0.88(+1.31%)
May 15, 2018	67.07	67.44	66.51	67.15	5,970,898	-0.38(-0.56%)
May 14, 2018	67.19	67.75	67.04	67.53	6,628,263	+0.60(+0.90%)
May 11, 2018	67.11	67.61	66.71	66.93	6,451,183	-0.02(-0.03%)
May 10, 2018	66.15	67.70	66.08	66.95	7,500,630	+0.92(+1.39%)
May 09, 2018	64.73	66.15	64.68	66.03	10,312,284	+1.80(+2.80%)
May 08, 2018	64.56	64.84	63.76	64.23	6,000,101	-0.69(-1.06%)
May 07, 2018	64.50	65.39	64.39	64.92	6,705,675	+0.45(+0.70%)
May 04, 2018	63.21	65.22	62.72	64.47	7,921,261	+1.00(+1.58%)
May 03, 2018	63.80	65.49	61.78	63.47	15,473,214	-0.02(-0.03%)
May 02, 2018	62.83	63.93	62.83	63.49	8,668,294	+0.43(+0.68%)
May 01, 2018	63.21	63.37	61.97	63.06	7,165,070	-0.18(-0.28%)
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%)
Feb 01, 2018	74.68	76.00	73.43	73.50	13,256,918	-2.08(-2.75%)
Jan 31, 2018	75.38	76.05	74.79	75.58	10,163,085	+0.45(+0.60%)
Jan 30, 2018	75.49	75.94	74.92	75.13	7,536,475	-0.74(-0.98%)
Jan 29, 2018	77.02	77.06	75.83	75.87	5,883,117	-1.15(-1.49%)
Jan 26, 2018	76.57	77.02	75.26	77.02	6,201,046	+0.37(+0.48%)
Jan 25, 2018	76.33	76.97	76.21	76.65	6,659,650	+0.64(+0.84%)
Jan 24, 2018	76.28	77.08	75.61	76.01	9,249,714	-0.13(-0.17%)
Jan 23, 2018	75.86	76.37	75.61	76.14	5,663,582	-0.04(-0.05%)
Jan 22, 2018	75.79	76.18	75.29	76.18	6,069,218	+0.17(+0.22%)
Jan 19, 2018	76.49	76.49	75.76	76.01	8,179,008	-0.02(-0.03%)
Jan 18, 2018	75.57	76.65	75.12	76.03	10,220,286	+0.26(+0.34%)
Jan 17, 2018	75.97	76.35	75.09	75.77	7,768,222	+0.82(+1.09%)
Jan 16, 2018	75.76	76.18	74.34	74.95	6,938,862	-0.46(-0.61%)
Jan 12, 2018		75.41	75.41	75.41	0	+0.19(+0.25%)
Jan 11, 2018	74.40	75.13	74.21	75.22	5,956,614	+1.02(+1.37%)
Jan 10, 2018			73.90	74.20	7,134,585	-1.14(-1.51%)
Jan 09, 2018	74.94	76.34	74.66	75.34	7,566,705	+0.18(+0.24%)
Jan 08, 2018	75.34	75.49	74.47	75.16	5,821,393	-0.26(-0.34%)
Jan 05, 2018	74.50	75.54	74.49	75.42	9,140,192	+0.97(+1.30%)
Jan 04, 2018	73.17	74.73	73.14	74.45	9,716,191	+1.40(+1.92%)
Jan 03, 2018	72.01	73.14	71.69	73.05	7,885,495	+1.15(+1.60%)
Jan 02, 2018	71.57	72.19	71.50	71.90	7,430,588	+0.68(+0.95%)
Dec 29, 2017		71.22	71.22	71.22	0	-0.29(-0.41%)
Dec 28, 2017	71.38	71.63	70.89	71.51	4,342,906	+0.07(+0.10%)
Dec 27, 2017	71.65	71.75	71.29	71.44	4,258,601	+0.00(+0.00%)
Dec 26, 2017	72.11	72.17	71.31	71.44	3,230,974	-0.67(-0.93%)
Dec 22, 2017	71.85	72.35	71.76	72.11	4,378,410	+0.47(+0.66%)
Dec 21, 2017	71.63	71.80	71.01	71.64	7,250,309	+0.37(+0.52%)
Dec 20, 2017	71.65	72.06	71.24	71.27	5,837,730	-0.15(-0.21%)
Dec 19, 2017	71.40	71.75	71.22	71.42	5,166,907	+0.03(+0.04%)
Dec 18, 2017	70.46	71.69	70.24	71.39	6,752,489	+1.39(+1.99%)
Dec 15, 2017	70.07	70.44	69.86	70.00	16,367,655	-0.32(-0.46%)
Dec 14, 2017	70.65	70.93	70.07	70.32	7,043,232	-0.24(-0.34%)
Dec 13, 2017	70.68	71.04	70.42	70.56	9,708,393	-0.23(-0.32%)
Dec 12, 2017	70.79	71.15	70.67	70.79	9,231,704	-0.02(-0.03%)
Dec 11, 2017	71.27	71.41	70.68	70.81	6,637,423	+0.08(+0.11%)
Dec 08, 2017	71.03	71.52	70.32	70.73	8,554,883	-0.64(-0.90%)
Dec 07, 2017	71.43	71.50	70.85	71.37	6,199,520	+0.29(+0.41%)
Dec 06, 2017	71.66	71.79	70.95	71.08	5,718,807	-0.46(-0.64%)
Dec 05, 2017	72.94	73.20	71.50	71.54	8,653,587	-0.59(-0.82%)
Dec 04, 2017	71.72	72.99	71.50	72.13	8,568,660	+1.12(+1.58%)
Dec 01, 2017	72.32	72.61	70.67	71.01	7,635,467	-0.95(-1.32%)
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.

Dowdupont Inc (NY: DWDP )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Dowdupont Inc (NY: DWDP )

Historical Prices

Sections

Services

The Kane Republican