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 (%)
Jun 29, 2018
66.23
67.31
65.90
65.92
6,663,630
-0.23(-0.35%)
Jun 28, 2018
65.64
66.40
64.61
66.15
6,815,706
+0.54(+0.82%)
Jun 27, 2018
66.54
67.50
65.60
65.61
7,879,381
-0.70(-1.06%)
Jun 26, 2018
66.55
66.55
65.82
66.31
5,795,537
+0.33(+0.50%)
Jun 25, 2018
66.37
66.56
65.07
65.98
8,655,304
-1.02(-1.52%)
Jun 22, 2018
66.05
67.23
66.05
67.00
18,217,184
+1.72(+2.63%)
Jun 21, 2018
65.74
65.74
65.02
65.28
6,176,479
-0.61(-0.93%)
Jun 20, 2018
66.50
66.50
65.46
65.89
7,190,877
-0.47(-0.71%)
Jun 19, 2018
66.81
66.81
64.97
66.36
10,741,333
-1.43(-2.11%)
Jun 18, 2018
67.17
67.95
66.97
67.79
6,563,479
+0.04(+0.06%)
Jun 15, 2018
68.38
66.96
67.75
17,299,552
-0.63(-0.92%)
Jun 14, 2018
68.89
69.00
68.04
68.38
7,463,077
-0.19(-0.28%)
Jun 13, 2018
69.77
69.84
68.54
68.57
9,395,153
-1.21(-1.73%)
Jun 12, 2018
69.65
70.03
69.24
69.78
7,522,997
+0.29(+0.42%)
Jun 11, 2018
69.53
69.87
68.95
69.49
6,776,982
+0.00(+0.00%)
Jun 08, 2018
69.44
70.01
68.53
69.49
6,227,713
+0.07(+0.10%)
Jun 07, 2018
69.94
70.39
68.94
69.42
9,312,759
-0.62(-0.89%)
Jun 06, 2018
70.16
70.04
13,918,988
+2.15(+3.17%)
Jun 05, 2018
67.33
68.91
67.15
67.89
10,348,146
+0.76(+1.13%)
Jun 04, 2018
66.50
67.43
66.39
67.13
9,338,432
+0.96(+1.45%)
Jun 01, 2018
64.87
66.55
64.47
66.17
8,903,138
+2.06(+3.21%)
May 31, 2018
64.75
64.90
64.05
64.11
11,932,087
-0.68(-1.05%)
May 30, 2018
64.01
65.09
64.00
64.79
7,184,596
+0.85(+1.33%)
May 29, 2018
65.05
65.41
63.53
63.94
9,894,538
-1.77(-2.69%)
May 25, 2018
65.71
65.71
65.71
0
-0.67(-1.01%)
May 24, 2018
66.71
67.31
65.95
66.38
5,254,746
-0.66(-0.98%)
May 23, 2018
66.88
67.14
66.16
67.04
7,170,852
-0.43(-0.64%)
May 22, 2018
68.65
68.72
67.32
67.47
6,128,861
-1.16(-1.69%)
May 21, 2018
68.00
68.78
68.00
68.63
8,146,283
+1.06(+1.57%)
May 18, 2018
67.98
68.29
67.37
67.57
6,011,909
-0.59(-0.87%)
May 17, 2018
67.81
68.65
67.72
68.16
8,120,367
+0.13(+0.19%)
May 16, 2018
67.09
68.09
66.81
68.03
6,053,395
+0.88(+1.31%)
May 15, 2018
67.07
67.44
66.51
67.15
5,970,898
-0.38(-0.56%)
May 14, 2018
67.19
67.75
67.04
67.53
6,628,263
+0.60(+0.90%)
May 11, 2018
67.11
67.61
66.71
66.93
6,451,183
-0.02(-0.03%)
May 10, 2018
66.15
67.70
66.08
66.95
7,500,630
+0.92(+1.39%)
May 09, 2018
64.73
66.15
64.68
66.03
10,312,284
+1.80(+2.80%)
May 08, 2018
64.56
64.84
63.76
64.23
6,000,101
-0.69(-1.06%)
May 07, 2018
64.50
65.39
64.39
64.92
6,705,675
+0.45(+0.70%)
May 04, 2018
63.21
65.22
62.72
64.47
7,921,261
+1.00(+1.58%)
May 03, 2018
63.80
65.49
61.78
63.47
15,473,214
-0.02(-0.03%)
May 02, 2018
62.83
63.93
62.83
63.49
8,668,294
+0.43(+0.68%)
May 01, 2018
63.21
63.37
61.97
63.06
7,165,070
-0.18(-0.28%)
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%)
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
.