DWDP - DowDuPont Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201930.6530.6830.1630.5230.5216,206,399
Jun 04, 201976.2976.5073.3774.1174.1112,645,897
Jun 03, 201965.6776.1065.5076.1076.1010,946,050
Jun 03, 20193/1 Stock Split
May 31, 201964.8764.9363.8264.5964.597,657,831
May 30, 201965.9966.4565.6365.9765.976,934,350
May 29, 201964.3166.1163.9865.8065.806,848,722
May 28, 201965.7865.9964.9565.1265.128,003,808
May 24, 201966.3766.4164.9565.7865.784,513,094
May 23, 201966.1866.2664.8465.4865.488,326,621
May 22, 201967.3468.3167.1267.1367.136,344,142
May 21, 201966.6268.3866.5667.7067.707,549,933
May 20, 201964.8266.3464.7865.6765.675,892,621
May 17, 201964.4466.2664.3165.5465.546,622,572
May 16, 201964.3165.3564.0365.1865.188,208,249
May 15, 201964.2364.9563.6263.7063.707,328,078
May 14, 201964.3165.7864.1565.1065.106,718,240
May 13, 201964.8764.9163.7064.0064.006,918,748
May 10, 201965.1467.1464.3666.6266.628,773,314
May 09, 201966.1366.6665.2165.5865.589,402,480
May 08, 201968.1568.4267.0067.0467.0410,960,933
May 07, 201970.3370.3767.8168.0268.0211,295,608
May 06, 201971.9572.2970.6871.1571.159,460,122
May 03, 201973.7174.6072.7473.8473.847,002,263
May 02, 201978.0978.0971.9073.3773.3712,036,539
May 02, 20190.14 Dividend
May 01, 201981.2581.8278.9678.9678.826,509,600
Apr 30, 201980.5381.4680.0281.3781.236,754,499
Apr 29, 201980.5080.7679.8580.3480.196,408,846
Apr 26, 201979.3680.5779.2180.4280.283,664,238
Apr 25, 201980.6180.6779.2879.5779.434,734,613
Apr 25, 20190.14 Dividend
Apr 24, 201981.2981.7980.5781.0380.753,412,649
Apr 23, 201980.4681.3180.1281.0180.734,869,593
Apr 22, 201981.8281.9480.9381.1080.813,132,756
Apr 18, 201983.1183.1581.7282.5482.253,387,782
Apr 17, 201983.3683.7282.6282.9682.673,931,428
Apr 16, 201982.0182.9681.7182.8582.564,564,767
Apr 15, 201983.5383.6782.0582.3282.043,502,802
Apr 12, 201982.8383.6482.1683.5383.246,283,213
Apr 11, 201981.2082.5980.6382.3082.025,634,862
Apr 10, 201980.7081.6380.6181.4881.195,061,732
Apr 09, 201980.3181.2779.6880.8980.606,612,040
Apr 08, 201979.6680.8079.4380.7280.435,601,390
Apr 05, 201980.3181.1779.7080.2179.938,341,415
Apr 04, 201979.2179.9877.8279.9579.6710,385,083
Apr 03, 201977.8280.0877.3079.0478.7713,240,755
Apr 02, 201977.2978.6676.3877.2276.9510,662,520
Apr 02, 20191000/1487 Stock Split
Apr 01, 201976.6778.1376.1877.4377.1622,453,951
Mar 29, 201972.9675.9172.9275.8575.5813,919,984
Mar 28, 201974.7075.2074.0775.0174.757,122,006
Mar 27, 201975.7575.9574.3274.9274.667,740,810
Mar 26, 201976.8976.9375.0075.6675.409,740,666
Mar 25, 201976.3577.0975.7675.7975.5311,210,878
Mar 22, 201978.6878.8276.2876.7276.459,462,048
Mar 21, 201977.6480.5977.6079.5679.2811,599,419
Mar 20, 201978.1378.8277.2778.2777.999,532,429
Mar 19, 201978.9980.1777.9878.3778.0913,895,378
Mar 18, 201978.6879.1477.7778.5578.287,171,048
Mar 15, 201978.3079.5878.2378.6578.3812,063,131
Mar 14, 201979.3479.7878.1178.3078.025,752,421
Mar 13, 201979.6380.1078.9779.5379.267,117,831
Mar 12, 201979.4980.1578.9279.0778.798,599,274
Mar 11, 201978.4479.8578.0779.0878.808,331,813
Mar 08, 201977.0977.8676.0677.8077.537,452,987
Mar 07, 201977.0377.8075.7977.5777.308,609,977
Mar 06, 201976.6078.2776.6077.5077.236,634,761
Mar 05, 201976.8977.1076.1676.3876.114,950,813
Mar 04, 201976.3377.5375.5177.1976.926,897,789
Mar 01, 201976.5976.9074.7275.8975.637,995,474
Feb 28, 201977.7377.7375.2175.7475.479,492,791
Feb 27, 201978.8778.9777.3677.8677.587,679,480
Feb 27, 20190.38 Dividend
Feb 26, 201979.6180.0679.0979.5178.855,302,196
Feb 25, 201978.5880.2578.3779.7979.137,751,391
Feb 22, 201979.2179.5877.7078.2177.576,298,289
Feb 21, 201980.0880.8478.1778.6277.977,733,735
Feb 20, 201977.6780.6077.5080.0279.368,216,202
Feb 19, 201976.3878.3076.3877.6777.037,131,426
Feb 15, 201975.7177.2475.5977.1776.549,444,820
Feb 14, 201975.1575.9274.9174.9274.315,568,871
Feb 13, 201976.5676.6275.5575.6174.986,609,161
Feb 12, 201974.7476.1674.1475.9275.298,393,606
Feb 11, 201974.4374.4373.7073.9973.378,189,047
Feb 08, 201973.5473.9972.3273.5772.977,320,742
Feb 07, 201975.1175.3573.2674.2473.639,048,803
Feb 06, 201976.4577.2675.6475.7175.088,088,429
Feb 05, 201975.5877.3975.4877.2076.5610,031,499
Feb 04, 201975.6475.6474.7175.5974.9711,341,356
Feb 01, 201976.0376.8775.0876.0875.4514,783,255
Jan 31, 201977.5081.0976.3576.5675.9324,426,927
Jan 30, 201983.3385.4783.1284.3483.6511,463,577
Jan 29, 201982.5183.7682.5183.2682.576,008,253
Jan 28, 201981.2382.8881.0182.7182.0211,690,207
Jan 25, 201981.3182.9581.2682.1881.505,425,204
Jan 24, 201979.8180.7379.5680.1579.486,364,972
Jan 23, 201980.1680.5479.3480.2979.636,781,880
Jan 22, 201982.0782.2579.5180.0279.368,284,780
Jan 18, 201982.0083.2881.7482.6181.938,477,331
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...