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 (%)
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%)
Jun 01, 2018 64.87 66.55 64.47 66.17 8,903,138 +2.06(+3.21%)
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%)
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.