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 31, 2018
53.08
54.00
52.74
53.48
10,921,100
+0.46(+0.87%)
Dec 28, 2018
53.68
54.07
52.79
53.02
10,648,700
-0.31(-0.58%)
Dec 27, 2018
51.14
53.34
51.07
53.33
12,438,468
+1.10(+2.11%)
Dec 26, 2018
49.42
52.23
48.89
52.23
13,489,128
+3.14(+6.40%)
Dec 24, 2018
50.38
50.62
49.00
49.09
8,354,900
-1.50(-2.97%)
Dec 21, 2018
50.83
52.32
50.53
50.59
24,348,700
-0.45(-0.88%)
Dec 20, 2018
51.58
52.76
50.49
51.04
20,524,504
-1.12(-2.15%)
Dec 19, 2018
52.45
54.31
51.84
52.16
19,135,524
-0.13(-0.25%)
Dec 18, 2018
52.27
53.25
51.85
52.29
15,973,295
+0.61(+1.18%)
Dec 17, 2018
52.60
53.32
51.21
51.68
15,261,728
-1.10(-2.08%)
Dec 14, 2018
53.27
53.94
52.57
52.78
11,842,400
-1.00(-1.86%)
Dec 13, 2018
54.53
54.85
53.44
53.78
10,367,115
-0.57(-1.05%)
Dec 12, 2018
54.26
54.99
53.87
54.35
15,666,431
+1.09(+2.05%)
Dec 11, 2018
54.96
55.64
53.07
53.26
12,075,244
-0.54(-1.00%)
Dec 10, 2018
53.44
54.07
52.22
53.80
15,107,148
+0.05(+0.09%)
Dec 07, 2018
56.15
57.27
53.51
53.75
17,496,700
-2.17(-3.88%)
Dec 06, 2018
55.28
55.92
53.75
55.92
14,819,467
-0.57(-1.01%)
Dec 04, 2018
58.95
58.95
56.34
56.49
11,870,800
-2.67(-4.51%)
Dec 03, 2018
59.60
60.21
58.48
59.16
13,018,470
+1.31(+2.26%)
Nov 30, 2018
56.92
58.02
56.92
57.85
13,688,600
+0.61(+1.07%)
Nov 29, 2018
56.95
57.67
56.76
57.24
9,825,269
+0.02(+0.03%)
Nov 28, 2018
57.21
57.91
56.17
57.22
14,859,939
+0.04(+0.07%)
Nov 27, 2018
57.15
57.40
56.48
57.18
7,230,229
-0.48(-0.83%)
Nov 26, 2018
56.77
58.02
56.72
57.66
9,801,610
+1.23(+2.18%)
Nov 23, 2018
56.20
56.91
55.92
56.43
3,893,500
-0.54(-0.95%)
Nov 21, 2018
56.97
56.97
56.97
0
+0.60(+1.06%)
Nov 20, 2018
56.92
57.10
55.77
56.37
14,468,242
-1.43(-2.47%)
Nov 19, 2018
59.03
59.64
57.64
57.80
8,443,578
-1.39(-2.35%)
Nov 16, 2018
58.51
59.42
58.33
59.19
11,280,100
+0.46(+0.78%)
Nov 15, 2018
57.46
59.30
57.08
58.73
12,959,775
+0.75(+1.29%)
Nov 14, 2018
58.17
58.63
57.17
57.98
9,821,251
+0.51(+0.89%)
Nov 13, 2018
57.83
58.88
57.44
57.47
9,132,873
-0.23(-0.40%)
Nov 12, 2018
58.72
59.05
57.53
57.70
9,411,109
-0.98(-1.67%)
Nov 09, 2018
59.60
59.60
57.76
58.68
11,663,199
-0.76(-1.28%)
Nov 08, 2018
59.40
60.45
59.20
59.44
12,218,320
-0.39(-0.65%)
Nov 07, 2018
58.80
59.88
58.24
59.83
12,072,107
+1.81(+3.12%)
Nov 06, 2018
57.51
58.44
57.39
58.02
7,445,493
+0.39(+0.68%)
Nov 05, 2018
58.05
58.09
57.21
57.63
8,787,688
-0.10(-0.17%)
Nov 02, 2018
58.68
59.21
56.78
57.73
14,988,600
-0.54(-0.93%)
Nov 01, 2018
58.53
59.51
56.39
58.27
23,332,408
+4.35(+8.07%)
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%)
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
.