Dark

DWDP
DowDuPont Inc
stock NYSE

Inactive

May 31, 2019

30.52USD-2.085%(-0.65)16,206,599

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-31	30.6500	30.6800	30.1550	30.52	-2.085%	16,206,599	0.000%
2019-05-30	31.1800	31.4000	31.0100	31.17	+0.257%	14,675,387	-2.085%
2019-05-29	30.3900	31.2400	30.2300	31.09	+1.040%	14,494,172	-1.833%
2019-05-28	31.0800	31.1800	30.6900	30.77	-0.997%	16,938,795	-0.812%
2019-05-24	31.3600	31.3800	30.6900	31.08	+0.452%	9,551,542	-1.802%
2019-05-23	31.2700	31.3100	30.6400	30.94	-2.459%	17,622,370	-1.357%
2019-05-22	31.8200	32.2800	31.7150	31.72	-0.844%	13,426,319	-3.783%
2019-05-21	31.4800	32.3100	31.4500	31.99	+3.094%	15,978,152	-4.595%
2019-05-20	30.6300	31.3450	30.6100	31.03	+0.194%	12,471,055	-1.644%
2019-05-17	30.4500	31.3100	30.3900	30.97	+0.552%	14,015,662	-1.453%
2019-05-16	30.3900	30.8800	30.2550	30.80	+2.326%	17,372,056	-0.909%
2019-05-15	30.3500	30.6900	30.0600	30.10	-2.146%	15,508,946	+1.395%
2019-05-14	30.3900	31.0800	30.3100	30.76	+1.720%	14,218,584	-0.780%
2019-05-13	30.6500	30.6700	30.1000	30.24	-3.939%	14,642,778	+0.926%
2019-05-10	30.7800	31.7250	30.4100	31.48	+1.581%	18,567,314	-3.050%
2019-05-09	31.2500	31.5000	30.8150	30.99	-2.178%	19,898,854	-1.517%
2019-05-08	32.2000	32.3300	31.6600	31.68	-1.431%	23,197,409	-3.662%
2019-05-07	33.2300	33.2500	32.0400	32.14	-4.402%	23,905,287	-5.040%
2019-05-06	34.0000	34.1600	33.4000	33.62	-3.640%	20,020,801	-9.221%
2019-05-03	34.8300	35.2500	34.3724	34.89	+0.635%	14,819,209	-12.525%
2019-05-02	36.9000	36.9000	33.9750	34.67	-7.076%	25,473,332	-11.970%
2019-05-01	38.3900	38.6600	37.3100	37.31	-2.965%	13,776,383	-18.199%
2019-04-30	38.0500	38.4900	37.8100	38.45	+1.291%	14,294,691	-20.624%
2019-04-29	38.0400	38.1600	37.7300	37.96	-0.105%	13,563,950	-19.600%
2019-04-26	37.5000	38.0700	37.4300	38.00	+1.064%	7,754,791	-19.684%
2019-04-25	38.0900	38.1200	37.4600	37.60	-1.802%	10,020,746	-18.830%
2019-04-24	38.4100	38.6450	38.0700	38.29	+0.026%	7,222,351	-20.293%
2019-04-23	38.0200	38.4200	37.8600	38.28	-0.104%	10,306,305	-20.272%
2019-04-22	38.6600	38.7200	38.2400	38.32	-1.744%	6,630,606	-20.355%
2019-04-18	39.2700	39.2900	38.6150	39.00	-0.510%	7,169,777	-21.744%
2019-04-17	39.3900	39.5600	39.0400	39.20	+0.128%	8,320,349	-22.143%
2019-04-16	38.7500	39.2000	38.6100	39.15	+0.643%	9,661,094	-22.043%
2019-04-15	39.4700	39.5334	38.7700	38.90	-1.444%	7,413,239	-21.542%
2019-04-12	39.1400	39.5200	38.8200	39.47	+1.491%	13,297,274	-22.675%
2019-04-11	38.3700	39.0250	38.1000	38.89	+1.013%	11,925,555	-21.522%
2019-04-10	38.1300	38.5700	38.0900	38.50	+0.733%	10,712,431	-20.727%
2019-04-09	37.9500	38.4000	37.6500	38.22	+0.210%	13,993,352	-20.147%
2019-04-08	37.6400	38.1800	37.5300	38.14	+0.633%	11,854,427	-19.979%
2019-04-05	37.9500	38.3550	37.6600	37.90	+0.318%	17,653,081	-19.472%
2019-04-04	37.4300	37.7900	36.7700	37.78	+1.151%	21,980,129	-19.217%
2019-04-03	36.7700	37.8400	36.5250	37.35	+2.357%	28,021,667	-18.286%
2019-04-02	36.5200	37.1700	36.0900	36.49	-32.947%	22,565,285	-16.361%
2019-04-01	53.8900	54.9100	53.5400	54.42	+2.082%	31,932,076	-43.918%
2019-03-29	51.2800	53.3500	51.2500	53.31	+1.119%	19,805,432	-42.750%
2019-03-28	52.5000	52.8500	52.0600	52.72	+0.114%	10,133,319	-42.109%
2019-03-27	53.2400	53.3800	52.2350	52.66	-0.978%	11,013,855	-42.043%
2019-03-26	54.0400	54.0700	52.7100	53.18	-0.169%	13,859,163	-42.610%
2019-03-25	53.6600	54.1800	53.2500	53.27	-1.205%	15,951,082	-42.707%
2019-03-22	55.3000	55.4000	53.6100	53.92	-3.577%	13,462,670	-43.398%
2019-03-21	54.5700	56.6400	54.5400	55.92	+1.654%	16,503,999	-45.422%
2019-03-20	54.9100	55.4000	54.3100	55.01	-0.127%	13,562,878	-44.519%
2019-03-19	55.5200	56.3450	54.8100	55.08	-0.235%	19,770,601	-44.590%
2019-03-18	55.3000	55.6250	54.6600	55.21	-0.127%	10,203,097	-44.720%
2019-03-15	55.0300	55.9320	54.9800	55.28	+0.454%	17,163,665	-44.790%
2019-03-14	55.7600	56.0750	54.9000	55.03	-1.556%	8,184,616	-44.539%
2019-03-13	55.9700	56.3000	55.5000	55.90	+0.594%	10,127,382	-45.403%
2019-03-12	55.8700	56.3350	55.4700	55.57	-0.018%	12,235,481	-45.078%
2019-03-11	55.1300	56.1250	54.8700	55.58	+1.646%	11,854,837	-45.088%
2019-03-08	54.1800	54.7200	53.4600	54.68	+0.293%	10,604,313	-44.184%
2019-03-07	54.1400	54.6800	53.2700	54.52	+0.092%	12,250,584	-44.021%
2019-03-06	53.8400	55.0097	53.8400	54.47	+1.472%	9,440,650	-43.969%
2019-03-05	54.0400	54.1900	53.5300	53.68	-1.051%	7,044,237	-43.145%
2019-03-04	53.6500	54.4900	53.0700	54.25	+1.706%	9,814,902	-43.742%
2019-03-01	53.8300	54.0500	52.5150	53.34	+0.207%	11,376,143	-42.782%
2019-02-28	54.6300	54.6300	52.8600	53.23	-2.723%	13,506,581	-42.664%
2019-02-27	55.4300	55.5000	54.3700	54.72	-2.076%	10,926,402	-44.225%
2019-02-26	55.9500	56.2700	55.5900	55.88	-0.357%	7,544,342	-45.383%
2019-02-25	55.2300	56.4000	55.0800	56.08	+2.019%	11,028,837	-45.578%
2019-02-22	55.6700	55.9300	54.6100	54.97	-0.525%	8,961,431	-44.479%
2019-02-21	56.2800	56.8200	54.9400	55.26	-1.743%	11,003,670	-44.770%
2019-02-20	54.5900	56.6500	54.4700	56.24	+3.023%	11,690,155	-45.733%
2019-02-19	53.6800	55.0300	53.6800	54.59	+0.645%	10,146,781	-44.092%
2019-02-15	53.2100	54.2900	53.1300	54.24	+3.000%	13,438,589	-43.732%
2019-02-14	52.8200	53.3600	52.6500	52.66	-0.903%	7,923,519	-42.043%
2019-02-13	53.8100	53.8500	53.1000	53.14	-0.412%	9,403,712	-42.567%
2019-02-12	52.5300	53.5250	52.1100	53.36	+2.615%	11,942,852	-42.804%
2019-02-11	52.3100	52.3100	51.8000	52.00	+0.561%	11,651,514	-41.308%
2019-02-08	51.6900	52.0000	50.8300	51.71	-0.901%	10,416,180	-40.979%
2019-02-07	52.7900	52.9600	51.4900	52.18	-1.936%	12,874,972	-41.510%
2019-02-06	53.7350	54.3000	53.1600	53.21	-1.935%	11,508,255	-42.642%
2019-02-05	53.1200	54.3900	53.0500	54.26	+2.127%	14,272,957	-43.752%
2019-02-04	53.1600	53.1600	52.5100	53.13	-0.636%	16,136,700	-42.556%
2019-02-01	53.4400	54.0299	52.7700	53.47	-0.632%	21,034,076	-42.921%
2019-01-31	54.4700	56.9900	53.6637	53.81	-9.227%	34,754,805	-43.282%
2019-01-30	58.5700	60.0700	58.4200	59.28	+1.299%	16,310,623	-48.516%
2019-01-29	57.9900	58.8700	57.9900	58.52	+0.671%	8,549,066	-47.847%
2019-01-28	57.0900	58.2500	56.9400	58.13	+0.641%	16,632,979	-47.497%
2019-01-25	57.1500	58.3000	57.1100	57.76	+2.539%	7,719,802	-47.161%
2019-01-24	56.0900	56.7400	55.9200	56.33	-0.177%	9,056,122	-45.819%
2019-01-23	56.3400	56.6100	55.7600	56.43	+0.338%	9,649,786	-45.915%
2019-01-22	57.6800	57.8100	55.8800	56.24	-3.135%	11,787,670	-45.733%
2019-01-18	57.6300	58.5300	57.4500	58.06	+1.788%	12,051,408	-47.434%
2019-01-17	55.4300	57.0900	55.3300	57.04	+2.960%	10,668,676	-46.494%
2019-01-16	54.7900	55.9900	54.7500	55.40	+0.709%	7,827,883	-44.910%
2019-01-15	54.8400	55.5100	54.3800	55.01	-0.668%	6,263,612	-44.519%
2019-01-14	54.5300	55.7800	54.2900	55.38	+0.181%	8,960,816	-44.890%
2019-01-11	55.2400	55.7249	54.7100	55.28	-0.718%	7,132,432	-44.790%
2019-01-10	54.9900	55.7400	54.5100	55.68	+0.108%	10,311,241	-45.187%
2019-01-09	55.5800	56.0600	54.9200	55.62	+0.415%	7,473,224	-45.128%
2019-01-08	55.4200	56.1400	55.0300	55.39	+1.150%	10,134,856	-44.900%
2019-01-07	54.8000	55.5050	54.1300	54.76	+0.055%	10,994,118	-44.266%
2019-01-04	53.7400	54.9500	53.5661	54.73	+4.228%	13,871,341	-44.235%
2019-01-03	54.2000	54.2300	52.2700	52.51	-3.687%	11,912,428	-41.878%
2019-01-02	52.4900	54.9300	52.3100	54.52	+1.945%	11,761,304	-44.021%
2018-12-31	53.0800	54.0000	52.7400	53.48	+0.868%	10,921,997	-42.932%
2018-12-28	53.6800	54.0700	52.7900	53.02	-0.581%	10,648,914	-42.437%
2018-12-27	51.1400	53.3400	51.0700	53.33	+2.106%	12,439,405	-42.771%
2018-12-26	49.4200	52.2300	48.8900	52.23	+6.396%	13,491,656	-41.566%
2018-12-24	50.3800	50.6200	49.0000	49.09	-2.965%	8,354,914	-37.828%
2018-12-21	50.8300	52.3200	50.5300	50.59	-0.882%	24,348,827	-39.672%
2018-12-20	51.5800	52.7600	50.4900	51.04	-2.147%	21,003,129	-40.204%
2018-12-19	52.4500	54.3100	51.8400	52.16	-0.249%	19,138,549	-41.488%
2018-12-18	52.2700	53.2500	51.8500	52.29	+1.180%	15,977,822	-41.633%
2018-12-17	52.6000	53.3200	51.2050	51.68	-2.084%	15,261,768	-40.944%
2018-12-14	53.2700	53.9400	52.5700	52.78	-1.859%	11,842,437	-42.175%
2018-12-13	54.5300	54.8500	53.4400	53.78	-1.049%	10,367,315	-43.250%
2018-12-12	54.2550	54.9950	53.8730	54.35	+2.047%	15,666,640	-43.845%
2018-12-11	54.9600	55.6400	53.0700	53.26	-1.004%	12,076,149	-42.696%
2018-12-10	53.4400	54.0700	52.2200	53.80	+0.093%	15,109,060	-43.271%
2018-12-07	56.1500	57.2700	53.5100	53.75	-3.881%	17,496,899	-43.219%
2018-12-06	55.2800	55.9200	53.7500	55.92	-1.009%	14,819,727	-45.422%
2018-12-04	58.9500	58.9500	56.3400	56.49	-4.513%	11,871,033	-45.973%
2018-12-03	59.6000	60.2050	58.4800	59.16	+2.264%	13,018,884	-48.411%
2018-11-30	56.9200	58.0168	56.9200	57.85	+1.066%	13,692,447	-47.243%
2018-11-29	56.9500	57.6700	56.7600	57.24	+0.035%	9,839,753	-46.681%
2018-11-28	57.2100	57.9100	56.1700	57.22	+0.070%	14,851,257	-46.662%
2018-11-27	57.1500	57.4000	56.4800	57.18	-0.832%	7,230,393	-46.625%
2018-11-26	56.7700	58.0200	56.7200	57.66	+2.180%	10,066,759	-47.069%
2018-11-23	56.2000	56.9100	55.9200	56.43	-0.948%	3,893,586	-45.915%
2018-11-21	56.6500	57.7800	56.4100	56.97	+1.064%	9,071,123	-46.428%
2018-11-20	56.9200	57.1000	55.7700	56.37	-2.474%	14,468,542	-45.858%
2018-11-19	59.0300	59.6400	57.6400	57.80	-2.348%	8,774,808	-47.197%
2018-11-16	58.5100	59.4200	58.3300	59.19	+0.783%	11,280,289	-48.437%
2018-11-15	57.4600	59.3000	57.0800	58.73	+1.294%	12,967,733	-48.033%
2018-11-14	58.1700	58.6300	57.1650	57.98	+0.887%	9,854,090	-47.361%
2018-11-13	57.8300	58.8800	57.4400	57.47	-0.399%	9,132,926	-46.894%
2018-11-12	58.7200	59.0500	57.5300	57.70	-1.670%	9,631,861	-47.106%
2018-11-09	59.6000	59.6000	57.7550	58.68	-1.279%	11,663,411	-47.989%
2018-11-08	59.4000	60.4500	59.2000	59.44	-0.652%	12,308,131	-48.654%
2018-11-07	58.8000	59.8800	58.2353	59.83	+3.120%	12,125,115	-48.989%
2018-11-06	57.5100	58.4400	57.3900	58.02	+0.677%	7,448,806	-47.397%
2018-11-05	58.0500	58.0900	57.2100	57.63	-0.173%	8,990,544	-47.041%
2018-11-02	58.6800	59.2100	56.7800	57.73	-0.927%	14,988,900	-47.133%
2018-11-01	58.5300	59.5100	56.3900	58.27	+8.068%	23,333,891	-47.623%
2018-10-31	53.4800	54.5950	53.1800	53.92	+2.451%	16,013,968	-43.398%
2018-10-30	52.0500	53.1200	51.5500	52.63	+1.075%	15,344,963	-42.010%
2018-10-29	52.8300	53.3400	51.4300	52.07	+0.135%	13,179,495	-41.387%
2018-10-26	52.3900	52.8950	51.3200	52.00	-1.738%	22,392,856	-41.308%
2018-10-25	53.3900	53.6300	52.5168	52.92	+0.456%	12,897,978	-42.328%
2018-10-24	54.5500	54.7200	52.5750	52.68	-3.658%	19,488,584	-42.065%
2018-10-23	55.0200	55.2400	53.6900	54.68	-2.479%	18,129,579	-44.184%
2018-10-22	57.7800	57.9400	55.7700	56.07	-2.470%	13,293,252	-45.568%
2018-10-19	57.2900	58.6600	57.1900	57.49	-1.861%	14,037,505	-46.913%
2018-10-18	59.2000	59.6200	58.2700	58.58	-1.662%	8,812,933	-47.900%
2018-10-17	59.9100	60.0400	59.0000	59.57	-1.145%	7,804,083	-48.766%
2018-10-16	59.2700	60.5900	58.9300	60.26	+2.240%	8,549,370	-49.353%
2018-10-15	59.6900	60.1000	58.9200	58.94	-1.207%	6,355,499	-48.219%
2018-10-12	60.3600	61.1000	59.0500	59.66	+1.153%	11,297,273	-48.843%
2018-10-11	59.1023	60.2400	58.8100	58.98	-0.573%	14,969,351	-48.254%
2018-10-10	60.5300	60.7900	59.0100	59.32	-2.498%	19,102,191	-48.550%
2018-10-09	62.7800	62.8400	60.6116	60.84	-3.673%	14,866,330	-49.836%
2018-10-08	63.0000	63.4800	62.6650	63.16	-0.047%	9,842,012	-51.678%
2018-10-05	63.7800	64.2100	62.8900	63.19	-1.281%	7,676,784	-51.701%
2018-10-04	64.2700	64.3054	63.3100	64.01	-0.590%	8,874,126	-52.320%
2018-10-03	65.0500	65.2100	64.1000	64.39	-0.663%	11,175,408	-52.601%
2018-10-02	64.9000	65.4500	64.7000	64.82	0.000%	6,974,107	-52.916%
2018-10-01	64.7700	65.7600	64.7250	64.82	+0.793%	11,676,273	-52.916%
2018-09-28	65.0400	65.1000	64.1100	64.31	-1.561%	12,944,848	-52.542%
2018-09-27	67.0000	67.0500	65.2300	65.33	-2.332%	15,279,209	-53.283%
2018-09-26	67.2800	67.7000	66.5600	66.89	-1.560%	13,000,741	-54.373%
2018-09-25	68.2200	68.6900	67.8900	67.95	-0.367%	6,099,927	-55.085%
2018-09-24	69.4300	69.6237	68.0400	68.20	-2.138%	6,725,666	-55.249%
2018-09-21	70.4800	70.6600	69.3900	69.69	-0.486%	13,301,947	-56.206%
2018-09-20	69.3900	70.3600	69.3900	70.03	+1.891%	8,720,807	-56.419%
2018-09-19	68.0400	69.1850	67.5700	68.73	+1.029%	10,474,659	-55.594%
2018-09-18	69.2800	69.6700	67.9900	68.03	-1.148%	8,336,334	-55.137%
2018-09-17	68.5800	69.7300	68.4100	68.82	+0.350%	6,869,440	-55.652%
2018-09-14	69.2500	69.5500	68.4200	68.58	-0.493%	7,439,117	-55.497%
2018-09-13	69.6600	70.2500	68.8200	68.92	-0.462%	7,118,302	-55.717%
2018-09-12	69.9900	70.0800	69.1000	69.24	-1.199%	7,846,618	-55.921%
2018-09-11	69.5100	70.5500	69.1800	70.08	+0.029%	7,653,633	-56.450%
2018-09-10	70.3300	70.5550	69.9700	70.06	+0.086%	8,518,192	-56.437%
2018-09-07	69.5500	70.1400	69.0200	70.00	-0.114%	7,566,971	-56.400%
2018-09-06	70.0500	70.8000	69.7300	70.08	+0.043%	6,048,125	-56.450%
2018-09-05	69.6300	70.5600	69.3600	70.05	+0.473%	7,314,404	-56.431%
2018-09-04	69.7500	70.2500	69.2400	69.72	-0.585%	10,033,921	-56.225%
2018-08-31	69.9300	70.5300	69.8300	70.13	-0.100%	8,130,964	-56.481%
2018-08-30	70.7200	70.8900	69.8000	70.20	-1.736%	8,632,363	-56.524%
2018-08-29	70.8100	71.9300	70.2800	71.44	+0.990%	8,690,101	-57.279%
2018-08-28	71.1250	71.5801	70.3601	70.74	-0.099%	5,944,059	-56.856%
2018-08-27	69.6700	71.2800	69.5400	70.81	+2.312%	10,421,362	-56.899%
2018-08-24	68.4800	69.6750	68.4000	69.21	+1.615%	6,207,948	-55.902%
2018-08-23	68.5500	68.7000	67.8400	68.11	-0.945%	5,522,930	-55.190%
2018-08-22	68.8400	69.0400	68.1800	68.76	-0.102%	4,541,347	-55.614%
2018-08-21	68.4800	69.4400	68.3300	68.83	+0.511%	8,258,728	-55.659%
2018-08-20	68.0000	68.8150	67.9200	68.48	+1.018%	7,296,153	-55.432%
2018-08-17	67.1600	68.0500	66.9000	67.79	+1.058%	6,485,386	-54.979%
2018-08-16	66.9900	67.5800	66.5700	67.08	+0.933%	7,201,717	-54.502%
2018-08-15	66.8100	66.8700	65.7000	66.46	-1.628%	8,185,903	-54.078%
2018-08-14	66.8300	68.0800	66.8300	67.56	+1.457%	7,018,237	-54.825%
2018-08-13	67.6800	67.8450	66.0540	66.59	-1.698%	6,518,102	-54.167%
2018-08-10	68.7065	68.7100	67.6200	67.74	-1.855%	7,069,742	-54.945%
2018-08-09	68.3300	69.5000	68.1400	69.02	+2.010%	8,104,675	-55.781%
2018-08-08	68.1900	68.3900	67.5300	67.66	-0.704%	6,386,127	-54.892%
2018-08-07	67.9300	68.6500	67.8500	68.14	+0.561%	8,063,192	-55.210%
2018-08-06	66.3500	68.1400	66.2900	67.76	+1.407%	5,714,925	-54.959%
2018-08-03	66.8000	67.6300	66.1900	66.82	+0.572%	7,558,678	-54.325%
2018-08-02	66.0200	66.7000	65.1300	66.44	-2.237%	11,174,962	-54.064%
2018-08-01	68.4800	68.9550	67.7249	67.96	-1.178%	6,117,196	-55.091%
2018-07-31	68.3700	69.1000	68.2700	68.77	+1.058%	7,438,054	-55.620%
2018-07-30	68.2800	69.1100	67.9400	68.05	-0.468%	6,611,397	-55.151%
2018-07-27	68.5500	68.9200	68.1900	68.37	+0.176%	7,336,699	-55.361%
2018-07-26	67.8800	68.5500	67.3700	68.25	+1.066%	9,704,022	-55.282%
2018-07-25	66.6800	67.7300	66.5300	67.53	+0.912%	5,574,279	-54.805%
2018-07-24	66.0100	67.3800	65.7000	66.92	+1.857%	6,561,840	-54.393%
2018-07-23	65.8800	66.0300	65.4900	65.70	-0.182%	6,255,702	-53.546%
2018-07-20	65.3700	66.0800	64.8000	65.82	-0.484%	6,249,102	-53.631%
2018-07-19	66.5500	66.5500	65.5400	66.14	-0.676%	7,114,296	-53.855%
2018-07-18	67.0400	67.2000	66.4900	66.59	-0.701%	5,160,112	-54.167%
2018-07-17	65.5500	67.5900	65.3100	67.06	+2.039%	6,170,286	-54.489%
2018-07-16	66.5300	66.5999	65.2000	65.72	-0.964%	5,760,224	-53.561%
2018-07-13	66.2100	66.8800	66.1400	66.36	+0.166%	4,059,910	-54.008%
2018-07-12	66.8100	66.8100	65.7901	66.25	-0.075%	4,751,599	-53.932%
2018-07-11	67.0300	67.0600	65.7600	66.30	-2.227%	6,909,404	-53.967%
2018-07-10	66.8500	68.1400	66.8500	67.81	+1.588%	8,054,056	-54.992%
2018-07-09	66.2700	66.7900	66.0900	66.75	+1.244%	5,906,188	-54.277%
2018-07-06	66.0000	66.3262	65.3100	65.93	-0.212%	6,140,912	-53.708%
2018-07-05	65.7200	66.2700	65.0900	66.07	+1.412%	5,908,806	-53.807%
2018-07-03	66.4500	66.7200	65.0900	65.15	-0.943%	3,583,857	-53.154%
2018-07-02	65.5300	65.8500	64.7600	65.77	-0.228%	6,377,885	-53.596%
2018-06-29	66.2300	67.3100	65.9000	65.92	-0.348%	6,663,830	-53.701%
2018-06-28	65.6400	66.4000	64.6100	66.15	+0.823%	6,816,106	-53.862%
2018-06-27	66.5400	67.5000	65.6000	65.61	-1.056%	7,879,683	-53.483%
2018-06-26	66.5500	66.5500	65.8200	66.31	+0.500%	5,796,705	-53.974%
2018-06-25	66.3700	66.5550	65.0700	65.98	-1.522%	8,655,704	-53.744%
2018-06-22	66.0500	67.2300	66.0500	67.00	+2.635%	18,217,583	-54.448%
2018-06-21	65.7400	65.7400	65.0200	65.28	-0.926%	6,176,699	-53.248%
2018-06-20	66.5000	66.5000	65.4500	65.89	-0.708%	7,191,566	-53.680%
2018-06-19	66.8100	66.8100	64.9710	66.36	-2.109%	10,741,346	-54.008%
2018-06-18	67.1700	67.9550	66.9700	67.79	+0.059%	6,563,854	-54.979%
2018-06-15	67.9500	68.1300	66.9600	67.75	-0.921%	17,299,752	-54.952%
2018-06-14	68.8900	69.0000	68.0400	68.38	-0.277%	7,463,178	-55.367%
2018-06-13	69.7700	69.8400	68.5400	68.57	-1.734%	9,395,648	-55.491%
2018-06-12	69.6500	70.0300	69.2400	69.78	+0.417%	7,523,026	-56.263%
2018-06-11	69.5300	69.8700	68.9500	69.49	0.000%	6,777,005	-56.080%
2018-06-08	69.4400	70.0100	68.5300	69.49	+0.101%	6,227,913	-56.080%
2018-06-07	69.9400	70.4000	68.9400	69.42	-0.885%	9,315,359	-56.036%
2018-06-06	68.0400	70.1600	67.8600	70.04	+3.167%	13,919,588	-56.425%
2018-06-05	67.3300	68.9100	67.1500	67.89	+1.132%	10,348,448	-55.045%
2018-06-04	66.5000	67.4300	66.3900	67.13	+1.451%	9,104,733	-54.536%
2018-06-01	64.8700	66.5500	64.4700	66.17	+3.213%	8,903,191	-53.876%
2018-05-31	64.7500	64.9000	64.0500	64.11	-1.050%	11,932,426	-52.394%
2018-05-30	64.0100	65.0900	64.0000	64.79	+1.329%	7,184,796	-52.894%
2018-05-29	65.0500	65.4100	63.5300	63.94	-2.694%	9,895,103	-52.268%
2018-05-25	66.1200	66.1500	65.4100	65.71	-1.009%	7,119,567	-53.553%
2018-05-24	66.7100	67.3100	65.9500	66.38	-0.984%	5,254,994	-54.022%
2018-05-23	66.8800	67.1350	66.1600	67.04	-0.637%	7,171,256	-54.475%
2018-05-22	68.6500	68.7150	67.3200	67.47	-1.690%	6,128,936	-54.765%
2018-05-21	68.0000	68.7800	68.0000	68.63	+1.569%	8,146,498	-55.530%
2018-05-18	67.9800	68.2900	67.3700	67.57	-0.866%	6,012,609	-54.832%
2018-05-17	67.8100	68.6500	67.7200	68.16	+0.191%	8,120,571	-55.223%
2018-05-16	67.0900	68.0900	66.8100	68.03	+1.310%	6,053,543	-55.137%
2018-05-15	67.0700	67.4400	66.5100	67.15	-0.563%	5,972,648	-54.550%
2018-05-14	67.1900	67.7500	67.0400	67.53	+0.896%	6,628,388	-54.805%
2018-05-11	67.1100	67.6100	66.7100	66.93	-0.030%	6,451,333	-54.400%
2018-05-10	66.1500	67.7000	66.0800	66.95	+1.393%	7,500,831	-54.414%
2018-05-09	64.7300	66.1500	64.6800	66.03	+2.802%	10,313,023	-53.779%
2018-05-08	64.5600	64.8400	63.7500	64.23	-1.063%	6,000,801	-52.483%
2018-05-07	64.5000	65.3900	64.3900	64.92	+0.698%	6,706,325	-52.988%
2018-05-04	63.2100	65.2200	62.7200	64.47	+1.576%	7,921,661	-52.660%
2018-05-03	63.8000	65.4900	61.7800	63.47	-0.032%	15,473,844	-51.914%
2018-05-02	62.8300	63.9300	62.8300	63.49	+0.682%	8,669,745	-51.929%
2018-05-01	63.2100	63.3700	61.9710	63.06	-0.285%	7,165,233	-51.602%
2018-04-30	64.7300	64.9000	63.2400	63.24	-1.679%	7,370,127	-51.739%
2018-04-27	63.9500	64.9700	63.6600	64.32	+0.437%	6,993,147	-52.550%
2018-04-26	63.8000	64.6500	63.5800	64.04	+0.629%	13,409,639	-52.342%
2018-04-25	63.3400	63.7450	62.4400	63.64	+0.728%	8,005,848	-52.043%
2018-04-24	66.0100	66.1800	62.3400	63.18	-3.689%	12,438,918	-51.694%
2018-04-23	65.8700	66.0600	65.5100	65.60	-0.666%	5,294,107	-53.476%
2018-04-20	66.5600	66.9600	65.6100	66.04	-0.737%	8,724,097	-53.786%
2018-04-19	67.7600	67.8300	66.2000	66.53	-2.248%	10,144,384	-54.126%
2018-04-18	67.6800	68.3600	67.3900	68.06	+0.755%	6,651,058	-55.157%
2018-04-17	67.3900	67.8800	67.0400	67.55	+0.806%	10,951,065	-54.819%
2018-04-16	66.6900	67.2700	66.0800	67.01	+1.269%	5,507,582	-54.455%
2018-04-13	67.0000	67.3500	65.8800	66.17	-0.451%	6,083,691	-53.876%
2018-04-12	65.1900	66.8500	65.1001	66.47	+2.688%	8,044,992	-54.085%
2018-04-11	65.1300	65.2600	64.4600	64.73	-1.761%	6,872,794	-52.850%
2018-04-10	64.8500	66.4800	64.8500	65.89	+3.454%	9,250,965	-53.680%
2018-04-09	64.0100	64.4701	63.4700	63.69	-0.031%	12,640,693	-52.080%
2018-04-06	64.8200	64.9900	63.2000	63.71	-2.644%	11,326,614	-52.095%
2018-04-05	64.0100	65.6100	63.9400	65.44	+2.748%	10,358,943	-53.362%
2018-04-04	62.0100	63.7800	61.3200	63.69	+0.584%	10,646,052	-52.080%
2018-04-03	62.2700	63.7900	61.4600	63.32	+2.063%	11,798,015	-51.800%
2018-04-02	63.5700	64.1200	61.2700	62.04	-2.621%	11,698,554	-50.806%
2018-03-29	62.6200	64.0300	62.3100	63.71	+2.083%	12,034,577	-52.095%
2018-03-28	63.8900	64.4600	62.3250	62.41	-1.933%	11,079,358	-51.098%
2018-03-27	64.7100	65.5000	63.1400	63.64	-1.303%	11,457,956	-52.043%
2018-03-26	63.7400	64.5500	62.4300	64.48	+2.252%	10,362,891	-52.667%
2018-03-23	65.6600	66.0500	62.9578	63.06	-3.901%	13,309,921	-51.602%
2018-03-22	66.8200	67.5100	65.5000	65.62	-2.684%	8,924,138	-53.490%
2018-03-21	66.3900	68.5600	66.1600	67.43	+1.567%	8,183,926	-54.738%
2018-03-20	66.8700	67.1800	66.1000	66.39	-0.255%	10,391,134	-54.029%
2018-03-19	67.7700	67.8600	65.8150	66.56	-2.060%	12,866,733	-54.147%
2018-03-16	67.5500	68.6700	67.3800	67.96	+0.118%	17,713,204	-55.091%
2018-03-15	69.0900	69.2793	67.8700	67.88	-1.609%	9,032,617	-55.038%
2018-03-14	70.9200	70.9200	68.8600	68.99	-2.239%	8,394,076	-55.762%
2018-03-13	72.0600	72.4300	70.5500	70.57	-1.079%	11,534,814	-56.752%
2018-03-12	72.2400	73.2300	71.1800	71.34	-1.232%	6,995,599	-57.219%
2018-03-09	70.8500	72.2700	70.6100	72.23	+2.338%	5,267,765	-57.746%
2018-03-08	70.5000	70.8000	69.6975	70.58	+0.584%	5,739,409	-56.758%
2018-03-07	69.6600	70.5000	69.4200	70.17	-0.876%	7,748,732	-56.506%
2018-03-06	70.1100	71.7000	69.6500	70.79	+1.622%	6,677,748	-56.887%
2018-03-05	67.9800	69.9900	67.5300	69.66	+1.797%	9,278,987	-56.187%
2018-03-02	68.2700	68.8000	67.6500	68.43	-0.480%	9,489,112	-55.400%
2018-03-01	70.1400	70.4900	68.3600	68.76	-2.191%	10,963,515	-55.614%
2018-02-28	72.5000	72.9600	70.2500	70.30	-2.847%	8,154,211	-56.586%
2018-02-27	73.2700	73.8200	72.3600	72.36	-2.295%	6,727,381	-57.822%
2018-02-26	73.4200	74.1200	73.0500	74.06	+1.092%	6,647,066	-58.790%
2018-02-23	72.4600	73.3700	71.7000	73.26	+1.849%	6,021,592	-58.340%
2018-02-22	71.3300	72.6650	71.2000	71.93	+1.367%	6,506,508	-57.570%
2018-02-21	71.5000	72.6500	70.9200	70.96	-0.922%	7,298,983	-56.990%
2018-02-20	71.6000	72.3400	71.3300	71.62	-0.459%	6,743,156	-57.386%
2018-02-16	71.6600	72.9450	71.5100	71.95	+0.139%	6,939,346	-57.582%
2018-02-15	72.0600	72.2500	70.8800	71.85	+0.729%	6,405,959	-57.523%
2018-02-14	69.9900	71.5000	69.9000	71.33	+0.820%	7,483,525	-57.213%
2018-02-13	71.3400	71.7500	70.6000	70.75	-1.517%	6,619,229	-56.862%
2018-02-12	70.2000	72.0500	70.1700	71.84	+3.397%	10,243,342	-57.517%
2018-02-09	68.8600	70.2200	67.2400	69.48	+1.862%	13,137,713	-56.074%
2018-02-08	70.6700	71.4800	68.1200	68.21	-3.385%	13,079,322	-55.256%
2018-02-07	70.9600	72.1400	70.5200	70.60	-1.794%	11,215,171	-56.771%
2018-02-06	66.6300	71.9500	66.1900	71.89	+5.970%	23,152,402	-57.546%
2018-02-05	70.1900	71.8652	67.0300	67.84	-4.302%	19,108,876	-55.012%
2018-02-02	73.0600	73.2900	70.6400	70.89	-3.551%	12,794,723	-56.947%
2018-02-01	74.6800	76.0000	73.4300	73.50	-2.752%	13,258,973	-58.476%
2018-01-31	75.3800	76.0500	74.7900	75.58	+0.599%	10,172,240	-59.619%
2018-01-30	75.4900	75.9800	74.9200	75.13	-0.975%	7,536,797	-59.377%
2018-01-29	77.0200	77.0600	75.8300	75.87	-1.493%	5,883,287	-59.773%
2018-01-26	76.5700	77.0200	75.2600	77.02	+0.483%	6,201,246	-60.374%
2018-01-25	76.3300	76.9700	76.2100	76.65	+0.842%	6,660,250	-60.183%
2018-01-24	76.2800	77.0800	75.6100	76.01	-0.171%	9,253,891	-59.847%
2018-01-23	75.8600	76.3700	75.6057	76.14	-0.053%	5,663,631	-59.916%
2018-01-22	75.7900	76.1800	75.2900	76.18	+0.224%	6,074,634	-59.937%
2018-01-19	76.4900	76.4900	75.7600	76.01	-0.026%	8,179,029	-59.847%
2018-01-18	75.5700	76.6500	75.1200	76.03	+0.343%	10,220,486	-59.858%
2018-01-17	75.9700	76.3500	75.0900	75.77	+1.094%	7,768,722	-59.720%
2018-01-16	75.7600	76.3505	74.3400	74.95	-0.610%	7,238,943	-59.280%
2018-01-12	75.5700	75.6268	74.9900	75.41	+0.253%	4,983,597	-59.528%
2018-01-11	74.4000	75.2300	74.2100	75.22	+1.375%	5,957,114	-59.426%
2018-01-10	75.0000	75.3700	73.9000	74.20	-1.513%	7,134,700	-58.868%
2018-01-09	74.9400	76.3400	74.6600	75.34	+0.239%	7,573,631	-59.490%
2018-01-08	75.3400	75.4900	74.4700	75.16	-0.345%	5,822,539	-59.393%
2018-01-05	74.5000	75.5400	74.4900	75.42	+1.303%	9,140,326	-59.533%
2018-01-04	73.1700	74.7350	73.1400	74.45	+1.916%	9,716,812	-59.006%
2018-01-03	72.0100	73.1400	71.6900	73.05	+1.599%	7,885,898	-58.220%
2018-01-02	71.5700	72.1900	71.4000	71.90	+0.955%	7,430,651	-57.552%
2017-12-29	71.8100	71.8500	71.2200	71.22	-0.406%	4,745,692	-57.147%
2017-12-28	71.3800	71.6300	70.8900	71.51	+0.098%	4,343,373	-57.321%
2017-12-27	71.6500	71.7500	71.2900	71.44	0.000%	4,259,751	-57.279%
2017-12-26	72.1100	72.1700	71.3100	71.44	-0.929%	3,231,149	-57.279%
2017-12-22	71.8500	72.3500	71.7600	72.11	+0.656%	4,378,880	-57.676%
2017-12-21	71.6300	71.8000	71.0100	71.64	+0.519%	7,250,414	-57.398%
2017-12-20	71.6500	72.0600	71.2400	71.27	-0.210%	5,837,901	-57.177%
2017-12-19	71.4000	71.7450	71.2200	71.42	+0.042%	5,167,107	-57.267%
2017-12-18	70.4600	71.6900	70.2400	71.39	+1.986%	7,102,053	-57.249%
2017-12-15	70.0700	70.4400	69.8600	70.00	-0.455%	16,368,255	-56.400%
2017-12-14	70.6500	70.9300	70.0700	70.32	-0.340%	7,043,950	-56.598%
2017-12-13	70.6800	71.0500	70.4200	70.56	-0.325%	9,708,676	-56.746%
2017-12-12	70.9100	71.1500	70.6650	70.79	-0.028%	9,231,904	-56.887%
2017-12-11	70.7800	71.4100	70.6800	70.81	+0.113%	6,637,623	-56.899%
2017-12-08	71.2100	71.5200	70.3200	70.73	-0.897%	8,554,993	-56.850%

document.getElementById("WcQzCn").onerror = function(){this.style.display='none';}; .dark-mode .GPTx1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPTx1t{ color: #333333; background-color: white; border: 2px solid #333333; }DWDPDowDuPont Incstock NYSE

DWDP
DowDuPont Inc
stock NYSE