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 (%)
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%)
Apr 02, 2018
63.57
64.12
61.27
62.04
11,698,449
-1.67(-2.62%)
Mar 29, 2018
63.71
63.71
63.71
0
+1.30(+2.08%)
Mar 28, 2018
63.89
64.46
62.33
62.41
11,078,758
-1.23(-1.93%)
Mar 27, 2018
64.71
65.50
63.14
63.64
11,457,836
-0.84(-1.30%)
Mar 26, 2018
63.74
64.55
62.43
64.48
10,362,276
+1.42(+2.25%)
Mar 23, 2018
65.66
66.05
62.96
63.06
13,309,621
-2.56(-3.90%)
Mar 22, 2018
66.82
67.51
65.50
65.62
8,923,407
-1.81(-2.68%)
Mar 21, 2018
66.39
68.56
66.16
67.43
8,183,916
+1.04(+1.57%)
Mar 20, 2018
66.87
67.18
66.10
66.39
10,390,441
-0.17(-0.26%)
Mar 19, 2018
67.77
67.86
65.81
66.56
12,864,897
-1.40(-2.06%)
Mar 16, 2018
67.55
68.67
67.38
67.96
17,712,716
+0.08(+0.12%)
Mar 15, 2018
69.09
69.28
67.87
67.88
9,032,509
-1.11(-1.61%)
Mar 14, 2018
70.92
70.92
68.86
68.99
8,393,876
-1.58(-2.24%)
Mar 13, 2018
72.06
72.43
70.55
70.57
11,534,264
-0.77(-1.08%)
Mar 12, 2018
72.24
73.23
71.18
71.34
6,995,446
-0.89(-1.23%)
Mar 09, 2018
70.85
72.27
70.61
72.23
5,267,737
+1.65(+2.34%)
Mar 08, 2018
70.50
70.80
69.70
70.58
5,696,179
+0.41(+0.58%)
Mar 07, 2018
70.47
70.17
7,732,697
-0.62(-0.88%)
Mar 06, 2018
70.11
71.70
69.65
70.79
6,671,060
+1.13(+1.62%)
Mar 05, 2018
67.98
69.99
67.53
69.66
9,278,836
+1.23(+1.80%)
Mar 02, 2018
68.27
68.80
67.65
68.43
9,488,512
-0.33(-0.48%)
Mar 01, 2018
70.14
70.49
68.36
68.76
10,959,140
-1.54(-2.19%)
Feb 28, 2018
72.50
72.96
70.25
70.30
8,150,340
-2.06(-2.85%)
Feb 27, 2018
73.27
73.82
72.36
72.36
6,727,260
-1.70(-2.30%)
Feb 26, 2018
73.42
74.12
73.05
74.06
6,646,957
+0.80(+1.09%)
Feb 23, 2018
72.46
73.37
71.70
73.26
6,021,458
+1.33(+1.85%)
Feb 22, 2018
71.93
6,506,456
+0.97(+1.37%)
Feb 21, 2018
71.50
72.65
70.92
70.96
7,298,741
-0.66(-0.92%)
Feb 20, 2018
71.60
72.18
71.33
71.62
6,742,531
-0.33(-0.46%)
Feb 16, 2018
71.95
71.95
71.95
0
+0.10(+0.14%)
Feb 15, 2018
72.06
72.25
71.23
71.85
6,405,813
+0.52(+0.73%)
Feb 14, 2018
69.99
71.50
69.92
71.33
7,483,265
+0.58(+0.82%)
Feb 13, 2018
71.34
71.75
70.60
70.75
6,616,133
-1.09(-1.52%)
Feb 12, 2018
70.20
72.03
70.17
71.84
10,238,129
+2.36(+3.40%)
Feb 09, 2018
68.86
70.22
67.24
69.48
13,137,503
+1.27(+1.86%)
Feb 08, 2018
70.67
71.48
68.12
68.21
13,077,842
-2.39(-3.39%)
Feb 07, 2018
70.96
72.14
70.52
70.60
11,201,235
-1.29(-1.79%)
Feb 06, 2018
66.63
71.94
66.19
71.89
23,145,768
+3.34(+4.87%)
Feb 05, 2018
70.19
71.87
67.03
68.55
18,828,612
-2.34(-3.30%)
Feb 02, 2018
73.06
73.29
70.64
70.89
12,794,618
-2.61(-3.55%)
Feb 01, 2018
74.68
76.00
73.43
73.50
13,256,918
-2.08(-2.75%)
Jan 31, 2018
75.38
76.05
74.79
75.58
10,163,085
+0.45(+0.60%)
Jan 30, 2018
75.49
75.94
74.92
75.13
7,536,475
-0.74(-0.98%)
Jan 29, 2018
77.02
77.06
75.83
75.87
5,883,117
-1.15(-1.49%)
Jan 26, 2018
76.57
77.02
75.26
77.02
6,201,046
+0.37(+0.48%)
Jan 25, 2018
76.33
76.97
76.21
76.65
6,659,650
+0.64(+0.84%)
Jan 24, 2018
76.28
77.08
75.61
76.01
9,249,714
-0.13(-0.17%)
Jan 23, 2018
75.86
76.37
75.61
76.14
5,663,582
-0.04(-0.05%)
Jan 22, 2018
75.79
76.18
75.29
76.18
6,069,218
+0.17(+0.22%)
Jan 19, 2018
76.49
76.49
75.76
76.01
8,179,008
-0.02(-0.03%)
Jan 18, 2018
75.57
76.65
75.12
76.03
10,220,286
+0.26(+0.34%)
Jan 17, 2018
75.97
76.35
75.09
75.77
7,768,222
+0.82(+1.09%)
Jan 16, 2018
75.76
76.18
74.34
74.95
6,938,862
-0.46(-0.61%)
Jan 12, 2018
75.41
75.41
75.41
0
+0.19(+0.25%)
Jan 11, 2018
74.40
75.13
74.21
75.22
5,956,614
+1.02(+1.37%)
Jan 10, 2018
73.90
74.20
7,134,585
-1.14(-1.51%)
Jan 09, 2018
74.94
76.34
74.66
75.34
7,566,705
+0.18(+0.24%)
Jan 08, 2018
75.34
75.49
74.47
75.16
5,821,393
-0.26(-0.34%)
Jan 05, 2018
74.50
75.54
74.49
75.42
9,140,192
+0.97(+1.30%)
Jan 04, 2018
73.17
74.73
73.14
74.45
9,716,191
+1.40(+1.92%)
Jan 03, 2018
72.01
73.14
71.69
73.05
7,885,495
+1.15(+1.60%)
Jan 02, 2018
71.57
72.19
71.50
71.90
7,430,588
+0.68(+0.95%)
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%)
Oct 02, 2017
69.40
70.42
69.15
70.42
6,044,629
+1.19(+1.72%)
Sep 29, 2017
69.00
69.41
68.57
69.23
5,746,573
+0.17(+0.25%)
Sep 28, 2017
68.44
69.07
67.77
69.06
7,885,543
+0.26(+0.38%)
Sep 27, 2017
68.27
68.80
7,044,021
-0.55(-0.79%)
Sep 26, 2017
70.26
70.48
69.33
69.35
5,244,151
-0.99(-1.41%)
Sep 25, 2017
70.07
70.38
69.21
70.34
6,419,184
+0.38(+0.54%)
Sep 22, 2017
70.14
70.23
69.68
69.96
4,078,750
-0.36(-0.51%)
Sep 21, 2017
70.41
70.50
70.10
70.32
4,450,285
-0.09(-0.13%)
Sep 20, 2017
70.28
70.50
69.66
70.41
6,812,382
+0.36(+0.51%)
Sep 19, 2017
70.02
70.11
69.64
70.05
6,712,780
+0.28(+0.40%)
Sep 18, 2017
70.00
70.37
69.62
69.77
7,193,566
-0.09(-0.13%)
Sep 15, 2017
70.26
70.70
69.50
69.86
32,382,148
-0.16(-0.23%)
Sep 14, 2017
69.60
70.30
69.22
70.02
12,264,789
+0.52(+0.75%)
Sep 13, 2017
68.90
69.60
68.29
69.50
9,223,462
+0.98(+1.43%)
Sep 12, 2017
68.20
69.25
67.80
68.52
14,631,020
+1.67(+2.50%)
Sep 11, 2017
65.25
67.16
65.20
66.85
11,566,711
+2.00(+3.08%)
Sep 08, 2017
64.90
65.20
64.64
64.85
8,099,999
+0.17(+0.26%)
Sep 07, 2017
64.60
64.95
64.22
64.68
6,382,521
-0.19(-0.29%)
Sep 06, 2017
65.20
65.33
64.01
64.87
10,345,913
-0.11(-0.17%)
Sep 05, 2017
67.02
67.17
64.98
64.98
10,832,692
-2.20(-3.27%)
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
.