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 (%)
Aug 31, 2018
70.13
70.13
70.13
0
-0.07(-0.10%)
Aug 30, 2018
70.72
70.89
69.80
70.20
8,632,162
-1.24(-1.74%)
Aug 29, 2018
70.81
71.93
70.28
71.44
8,689,985
+0.70(+0.99%)
Aug 28, 2018
71.13
71.58
70.36
70.74
5,941,659
-0.07(-0.10%)
Aug 27, 2018
69.67
71.28
69.54
70.81
10,421,162
+1.60(+2.31%)
Aug 24, 2018
68.48
69.67
68.40
69.21
6,207,700
+1.10(+1.62%)
Aug 23, 2018
68.55
68.70
67.84
68.11
5,522,717
-0.65(-0.95%)
Aug 22, 2018
68.84
69.04
68.18
68.76
4,541,197
-0.07(-0.10%)
Aug 21, 2018
68.48
69.44
68.33
68.83
8,257,782
+0.35(+0.51%)
Aug 20, 2018
68.00
68.82
67.92
68.48
7,295,553
+0.69(+1.02%)
Aug 17, 2018
67.16
68.05
66.90
67.79
6,483,100
+0.71(+1.06%)
Aug 16, 2018
66.99
67.58
66.57
67.08
7,201,516
+0.62(+0.93%)
Aug 15, 2018
66.81
66.87
65.70
66.46
8,185,003
-1.10(-1.63%)
Aug 14, 2018
66.83
68.08
66.83
67.56
7,017,636
+0.97(+1.46%)
Aug 13, 2018
67.68
67.84
66.05
66.59
6,517,698
-1.15(-1.70%)
Aug 10, 2018
68.71
68.71
67.62
67.74
7,069,200
-1.28(-1.85%)
Aug 09, 2018
68.33
69.50
68.14
69.02
8,102,179
+1.36(+2.01%)
Aug 08, 2018
68.19
68.39
67.53
67.66
6,383,828
-0.48(-0.70%)
Aug 07, 2018
67.93
68.65
67.85
68.14
8,062,727
+0.38(+0.56%)
Aug 06, 2018
66.35
68.14
66.29
67.76
5,714,498
+0.94(+1.41%)
Aug 03, 2018
66.80
67.63
66.19
66.82
7,558,200
+0.25(+0.38%)
Aug 02, 2018
66.02
66.70
65.13
66.57
11,173,210
-1.39(-2.05%)
Aug 01, 2018
68.48
68.95
67.72
67.96
6,116,687
-0.81(-1.18%)
Jul 31, 2018
68.37
69.10
68.27
68.77
7,437,854
+0.72(+1.06%)
Jul 30, 2018
68.28
69.11
67.94
68.05
6,611,197
-0.32(-0.47%)
Jul 27, 2018
68.55
68.92
68.19
68.37
7,393,300
+0.12(+0.18%)
Jul 26, 2018
67.88
68.55
67.37
68.25
9,703,622
+0.72(+1.07%)
Jul 25, 2018
66.68
67.73
66.53
67.53
5,573,155
+0.61(+0.91%)
Jul 24, 2018
66.01
67.38
65.70
66.92
6,561,640
+1.22(+1.86%)
Jul 23, 2018
65.88
66.03
65.49
65.70
6,255,559
-0.12(-0.18%)
Jul 20, 2018
65.37
66.08
64.80
65.82
6,248,402
-0.32(-0.48%)
Jul 19, 2018
66.55
66.55
65.54
66.14
7,114,156
-0.45(-0.68%)
Jul 18, 2018
67.04
67.20
66.49
66.59
5,160,011
-0.47(-0.70%)
Jul 17, 2018
65.55
67.59
65.31
67.06
6,170,086
+1.34(+2.04%)
Jul 16, 2018
66.53
66.60
65.20
65.72
5,760,123
-0.64(-0.96%)
Jul 13, 2018
66.36
4,059,710
+0.11(+0.17%)
Jul 12, 2018
66.81
66.81
65.79
66.25
4,751,456
-0.05(-0.08%)
Jul 11, 2018
67.03
67.06
65.76
66.30
6,906,724
-1.51(-2.23%)
Jul 10, 2018
66.85
68.14
66.85
67.81
8,050,375
+1.06(+1.59%)
Jul 09, 2018
66.27
66.79
66.09
66.75
5,903,535
+0.82(+1.24%)
Jul 06, 2018
66.00
66.33
65.31
65.93
6,140,762
-0.14(-0.21%)
Jul 05, 2018
65.72
66.27
65.10
66.07
5,908,703
+0.92(+1.41%)
Jul 03, 2018
65.15
65.15
65.15
0
-0.62(-0.94%)
Jul 02, 2018
65.53
65.85
64.76
65.77
6,377,874
-0.15(-0.23%)
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%)
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
.