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 (%)
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%)
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
.