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, 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%)
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%)
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
.