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 (%)
Mar 29, 2019
51.28
53.35
51.25
53.31
19,805,400
+0.59(+1.12%)
Mar 28, 2019
52.50
52.85
52.06
52.72
10,124,884
+0.06(+0.11%)
Mar 27, 2019
53.24
53.38
52.23
52.66
11,009,790
-0.52(-0.98%)
Mar 26, 2019
54.04
54.07
52.71
53.18
13,858,859
-0.09(-0.17%)
Mar 25, 2019
53.66
54.18
53.25
53.27
15,950,781
-0.65(-1.21%)
Mar 22, 2019
55.30
55.40
53.61
53.92
13,462,600
-2.00(-3.58%)
Mar 21, 2019
54.57
56.64
54.54
55.92
16,503,700
+0.91(+1.65%)
Mar 20, 2019
54.91
55.40
54.31
55.01
13,562,727
-0.07(-0.13%)
Mar 19, 2019
55.52
56.35
54.81
55.08
19,769,944
-0.13(-0.24%)
Mar 18, 2019
55.30
55.62
54.66
55.21
9,538,300
-0.07(-0.13%)
Mar 15, 2019
55.03
55.93
54.98
55.28
17,163,400
+0.25(+0.45%)
Mar 14, 2019
55.76
56.08
54.90
55.03
8,184,567
-0.87(-1.56%)
Mar 13, 2019
55.97
56.30
55.50
55.90
10,127,178
+0.33(+0.59%)
Mar 12, 2019
55.87
56.33
55.47
55.57
12,235,080
-0.01(-0.02%)
Mar 11, 2019
55.13
56.13
54.87
55.58
11,854,537
+0.90(+1.65%)
Mar 08, 2019
54.18
54.72
53.46
54.68
10,604,100
+0.16(+0.29%)
Mar 07, 2019
54.14
54.68
53.27
54.52
12,250,310
+0.05(+0.09%)
Mar 06, 2019
53.84
55.01
53.84
54.47
9,439,864
+0.79(+1.47%)
Mar 05, 2019
54.04
54.19
53.53
53.68
6,807,086
-0.57(-1.05%)
Mar 04, 2019
53.65
54.49
53.07
54.25
9,814,201
+0.91(+1.71%)
Mar 01, 2019
53.83
54.05
52.52
53.34
11,375,900
+0.11(+0.21%)
Feb 28, 2019
54.63
54.63
52.86
53.23
13,504,865
-1.49(-2.72%)
Feb 27, 2019
55.43
55.50
54.37
54.72
10,926,011
-1.15(-2.06%)
Feb 26, 2019
55.95
56.27
55.59
55.87
7,543,365
-0.21(-0.37%)
Feb 25, 2019
55.23
56.40
55.08
56.08
11,028,210
+1.11(+2.02%)
Feb 22, 2019
55.67
55.93
54.61
54.97
8,961,200
-0.29(-0.52%)
Feb 21, 2019
56.28
56.82
54.94
55.26
10,999,950
-0.98(-1.74%)
Feb 20, 2019
54.59
56.65
54.47
56.24
11,192,557
+1.65(+3.02%)
Feb 19, 2019
53.68
55.03
53.68
54.59
10,146,470
+0.35(+0.65%)
Feb 15, 2019
53.21
54.29
53.13
54.24
13,438,100
+1.58(+3.00%)
Feb 14, 2019
52.82
53.36
52.65
52.66
7,922,849
-0.48(-0.90%)
Feb 13, 2019
53.81
53.85
53.10
53.14
9,403,306
-0.22(-0.41%)
Feb 12, 2019
52.53
53.53
52.11
53.36
11,937,987
+1.36(+2.62%)
Feb 11, 2019
52.31
52.31
51.80
52.00
11,098,045
+0.29(+0.56%)
Feb 08, 2019
51.69
52.00
50.83
51.71
10,415,900
-0.47(-0.90%)
Feb 07, 2019
52.79
52.96
51.49
52.18
12,865,995
-1.03(-1.94%)
Feb 06, 2019
53.74
54.30
53.16
53.21
11,350,358
-1.05(-1.94%)
Feb 05, 2019
53.12
54.39
53.05
54.26
13,989,172
+1.13(+2.13%)
Feb 04, 2019
53.16
53.16
52.51
53.13
16,111,031
-0.34(-0.64%)
Feb 01, 2019
53.44
54.03
52.77
53.47
21,033,600
-0.34(-0.63%)
Jan 31, 2019
54.47
56.99
53.66
53.81
34,706,852
-5.47(-9.23%)
Jan 30, 2019
58.57
60.07
58.42
59.28
16,309,132
+0.76(+1.30%)
Jan 29, 2019
57.99
58.87
57.99
58.52
8,400,998
+0.39(+0.67%)
Jan 28, 2019
57.09
58.25
56.94
58.13
16,632,873
+0.37(+0.64%)
Jan 25, 2019
57.15
58.30
57.11
57.76
7,719,000
+1.43(+2.54%)
Jan 24, 2019
56.09
56.74
55.92
56.33
9,056,107
-0.10(-0.18%)
Jan 23, 2019
56.34
56.61
55.76
56.43
9,649,285
+0.19(+0.34%)
Jan 22, 2019
57.68
57.81
55.88
56.24
11,787,553
-1.82(-3.13%)
Jan 18, 2019
57.63
58.53
57.45
58.06
12,061,500
+1.02(+1.79%)
Jan 17, 2019
55.43
57.09
55.33
57.04
10,511,381
+1.64(+2.96%)
Jan 16, 2019
54.79
55.99
54.75
55.40
7,804,257
+0.39(+0.71%)
Jan 15, 2019
54.84
55.51
54.38
55.01
6,263,312
-0.37(-0.67%)
Jan 14, 2019
54.53
55.78
54.29
55.38
8,960,614
+0.10(+0.18%)
Jan 11, 2019
55.24
55.73
54.71
55.28
7,160,400
-0.40(-0.72%)
Jan 10, 2019
54.99
55.74
54.51
55.68
10,274,562
+0.06(+0.11%)
Jan 09, 2019
55.58
56.06
54.92
55.62
7,472,812
+0.23(+0.42%)
Jan 08, 2019
55.42
56.14
55.03
55.39
10,045,368
+0.63(+1.15%)
Jan 07, 2019
54.80
55.51
54.13
54.76
10,993,728
+0.03(+0.05%)
Jan 04, 2019
53.74
54.95
53.57
54.73
13,870,700
+2.22(+4.23%)
Jan 03, 2019
54.20
54.23
52.27
52.51
11,697,758
-2.01(-3.69%)
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
.