Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.