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, 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
.