Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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%)
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
.