Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.