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 (%)
May 31, 2019
30.52
30.52
30.52
0
-0.65(-2.09%)
May 30, 2019
31.18
31.40
31.01
31.17
14,305,616
+0.08(+0.26%)
May 29, 2019
30.39
31.24
30.23
31.09
14,323,923
+0.32(+1.04%)
May 28, 2019
31.08
31.18
30.69
30.77
15,966,222
-0.31(-1.00%)
May 24, 2019
31.36
31.38
30.69
31.08
9,551,100
+0.14(+0.45%)
May 23, 2019
31.27
31.31
30.64
30.94
17,288,862
-0.78(-2.46%)
May 22, 2019
31.82
32.28
31.71
31.72
13,426,216
-0.27(-0.84%)
May 21, 2019
31.48
32.31
31.45
31.99
15,978,001
+0.96(+3.09%)
May 20, 2019
30.63
31.34
30.61
31.03
12,470,655
+0.06(+0.19%)
May 17, 2019
30.45
31.31
30.39
30.97
14,015,400
+0.17(+0.55%)
May 16, 2019
30.39
30.88
30.25
30.80
17,371,256
+0.70(+2.33%)
May 15, 2019
30.35
30.69
30.06
30.10
15,507,541
-0.66(-2.15%)
May 14, 2019
30.39
31.08
30.31
30.76
14,019,622
+0.52(+1.72%)
May 13, 2019
30.65
30.67
30.10
30.24
14,642,137
-1.24(-3.94%)
May 10, 2019
30.78
31.73
30.41
31.48
18,567,100
+0.49(+1.58%)
May 09, 2019
31.25
31.50
30.82
30.99
19,898,312
-0.69(-2.18%)
May 08, 2019
32.20
32.33
31.66
31.68
23,196,764
-0.46(-1.43%)
May 07, 2019
33.23
33.25
32.04
32.14
23,904,268
-1.48(-4.40%)
May 06, 2019
34.00
34.16
33.40
33.62
20,020,468
-1.27(-3.64%)
May 03, 2019
34.83
35.25
34.37
34.89
14,819,000
+0.22(+0.63%)
May 02, 2019
36.90
36.90
33.97
34.67
25,472,792
-2.64(-7.08%)
May 01, 2019
38.39
38.66
37.31
37.31
13,776,378
-1.14(-2.96%)
Apr 30, 2019
38.05
38.49
37.81
38.45
14,293,661
+0.49(+1.29%)
Apr 29, 2019
38.04
38.16
37.73
37.96
13,563,123
-0.04(-0.11%)
Apr 26, 2019
37.50
38.07
37.43
38.00
7,754,600
+0.40(+1.06%)
Apr 25, 2019
38.09
38.12
37.46
37.60
10,019,942
-0.69(-1.80%)
Apr 24, 2019
38.41
38.65
38.07
38.29
7,222,086
+0.01(+0.03%)
Apr 23, 2019
38.02
38.42
37.86
38.28
10,305,573
-0.04(-0.10%)
Apr 22, 2019
38.66
38.72
38.24
38.32
6,629,641
-0.68(-1.74%)
Apr 18, 2019
39.27
39.29
38.62
39.00
7,169,600
-0.20(-0.51%)
Apr 17, 2019
39.39
39.56
39.04
39.20
8,318,217
+0.05(+0.13%)
Apr 16, 2019
38.75
39.20
38.61
39.15
9,660,474
+0.25(+0.64%)
Apr 15, 2019
39.47
39.53
38.77
38.90
7,412,939
-0.57(-1.44%)
Apr 12, 2019
39.14
39.52
38.82
39.47
13,297,200
+0.58(+1.49%)
Apr 11, 2019
38.37
39.02
38.10
38.89
11,925,153
+0.39(+1.01%)
Apr 10, 2019
38.13
38.57
38.09
38.50
10,712,230
+0.28(+0.73%)
Apr 09, 2019
37.95
38.40
37.65
38.22
13,993,172
+0.08(+0.21%)
Apr 08, 2019
37.64
38.18
37.53
38.14
11,854,316
+0.24(+0.63%)
Apr 05, 2019
37.95
38.35
37.66
37.90
17,653,000
+0.12(+0.32%)
Apr 04, 2019
37.43
37.79
36.77
37.78
21,976,024
+0.43(+1.15%)
Apr 03, 2019
36.77
37.84
36.52
37.35
28,020,856
+0.86(+2.36%)
Apr 02, 2019
36.52
37.17
36.09
36.49
22,563,998
-17.93(-32.95%)
Apr 01, 2019
53.89
54.91
53.54
54.42
31,942,484
+1.11(+2.08%)
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%)
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
.