DWDP - DowDuPont Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201938.0238.4237.8638.2838.2810,305,600
Apr 22, 201938.6638.7238.2438.3238.326,629,600
Apr 18, 201939.2739.2938.6239.0039.007,169,500
Apr 17, 201939.3939.5639.0439.2039.208,320,100
Apr 16, 201938.7539.2038.6139.1539.159,660,500
Apr 15, 201939.4739.5338.7738.9038.907,412,900
Apr 12, 201939.1439.5238.8239.4739.4713,297,300
Apr 11, 201938.3739.0338.1038.8938.8911,925,000
Apr 10, 201938.1338.5738.0938.5038.5010,712,200
Apr 09, 201937.9538.4037.6538.2238.2213,993,200
Apr 08, 201937.6438.1837.5338.1438.1411,854,200
Apr 05, 201937.9538.3537.6637.9037.9017,653,000
Apr 04, 201937.4337.7936.7737.7837.7821,978,100
Apr 03, 201936.7737.8436.5337.3537.3528,021,600
Apr 02, 201936.5237.1736.0936.4936.4922,565,300
Apr 02, 20191000/1487 Stock Split
Apr 01, 201936.2436.9336.0136.6036.6047,506,100
Mar 29, 201934.4935.8834.4735.8535.8529,450,600
Mar 28, 201935.3135.5435.0135.4535.4515,068,100
Mar 27, 201935.8035.9035.1335.4135.4116,377,400
Mar 26, 201936.3436.3635.4535.7635.7620,608,500
Mar 25, 201936.0936.4435.8135.8235.8223,719,000
Mar 22, 201937.1937.2636.0536.2636.2620,018,900
Mar 21, 201936.7038.0936.6837.6137.6124,541,000
Mar 20, 201936.9337.2636.5236.9936.9920,167,700
Mar 19, 201937.3437.9036.8637.0437.0429,398,600
Mar 18, 201937.1937.4136.7637.1337.1315,171,900
Mar 15, 201937.0137.6136.9737.1837.1825,521,700
Mar 14, 201937.5037.7136.9237.0137.0112,170,400
Mar 13, 201937.6437.8637.3237.5937.5915,059,300
Mar 12, 201937.5737.8937.3037.3737.3718,193,600
Mar 11, 201937.0737.7536.9037.3837.3817,627,600
Mar 08, 201936.4436.8035.9536.7736.7715,768,300
Mar 07, 201936.4136.7735.8236.6636.6612,243,700
Mar 06, 201936.2136.9936.2136.6336.639,440,000
Mar 05, 201936.3436.4436.0036.1036.107,044,000
Mar 04, 201936.0836.6435.6936.4836.489,814,200
Mar 01, 201936.2036.3535.3235.8735.8711,376,000
Feb 28, 201936.7436.7435.5535.8035.8013,506,400
Feb 27, 201937.2837.3236.5636.8036.8010,926,000
Feb 27, 20190.38 Dividend
Feb 26, 201937.6337.8437.3837.5837.207,544,000
Feb 25, 201937.1437.9337.0437.7137.3311,028,700
Feb 22, 201937.4437.6136.7236.9736.598,961,000
Feb 21, 201937.8538.2136.9537.1636.7911,003,600
Feb 20, 201936.7138.1036.6337.8237.4411,690,000
Feb 19, 201936.1037.0136.1036.7136.3410,146,400
Feb 15, 201935.7836.5135.7336.4836.1113,438,100
Feb 14, 201935.5235.8835.4135.4135.067,923,400
Feb 13, 201936.1936.2135.7135.7435.389,403,300
Feb 12, 201935.3336.0035.0435.8835.5211,942,500
Feb 11, 201935.1835.1834.8434.9734.6211,651,400
Feb 08, 201934.7634.9734.1834.7734.4210,416,000
Feb 07, 201935.5035.6234.6335.0934.7412,874,700
Feb 06, 201936.1436.5235.7535.7835.4211,508,200
Feb 05, 201935.7236.5835.6836.4936.1214,272,900
Feb 04, 201935.7535.7535.3135.7335.3716,136,500
Feb 01, 201935.9436.3335.4935.9635.5921,033,700
Jan 31, 201936.6338.3336.0936.1935.8234,754,700
Jan 30, 201939.3940.4039.2939.8739.4616,310,400
Jan 29, 201939.0039.5939.0039.3538.968,548,600
Jan 28, 201938.3939.1738.2939.0938.7016,632,900
Jan 25, 201938.4339.2138.4138.8438.457,716,200
Jan 24, 201937.7238.1637.6137.8837.509,056,100
Jan 23, 201937.8938.0737.5037.9537.579,649,300
Jan 22, 201938.7938.8837.5837.8237.4411,787,600
Jan 18, 201938.7639.3638.6339.0538.6512,061,400
Jan 17, 201937.2838.3937.2138.3637.9710,668,600
Jan 16, 201936.8537.6536.8237.2636.887,827,800
Jan 15, 201936.8837.3336.5736.9936.626,263,300
Jan 14, 201936.6737.5136.5137.2436.878,960,600
Jan 11, 201937.1537.4736.7937.1836.807,160,400
Jan 10, 201936.9837.4836.6637.4437.0710,311,000
Jan 09, 201937.3837.7036.9337.4037.037,472,800
Jan 08, 201937.2737.7537.0137.2536.8710,134,700
Jan 07, 201936.8537.3336.4036.8336.4510,993,900
Jan 04, 201936.1436.9536.0336.8136.4313,870,500
Jan 03, 201936.4536.4735.1535.3134.9611,697,800
Jan 02, 201935.3036.9435.1836.6636.2911,760,800
Dec 31, 201835.7036.3135.4735.9735.6016,239,800
Dec 28, 201836.1036.3635.5035.6635.3015,834,600
Dec 27, 201834.3935.8734.3435.8635.5018,497,100
Dec 26, 201833.2335.1232.8835.1234.7720,060,100
Dec 24, 201833.8834.0432.9533.0132.6812,423,700
Dec 21, 201834.1835.1833.9834.0233.6836,206,500
Dec 20, 201834.6935.4833.9534.3233.9831,230,600
Dec 19, 201835.2736.5234.8635.0834.7228,457,000
Dec 18, 201835.1535.8134.8735.1634.8123,755,000
Dec 17, 201835.3735.8634.4434.7534.4022,694,100
Dec 14, 201835.8236.2735.3535.4935.1417,609,200
Dec 13, 201836.6736.8935.9436.1735.8015,415,900
Dec 12, 201836.4936.9936.2336.5536.1823,296,200
Dec 11, 201836.9637.4235.6935.8235.4517,955,500
Dec 10, 201835.9436.3635.1236.1835.8122,466,300
Dec 07, 201837.7638.5135.9936.1535.7826,017,700
Dec 06, 201837.1837.6136.1537.6137.2322,036,600
Dec 04, 201839.6439.6437.8937.9937.6117,651,900
Dec 03, 201840.0840.4939.3339.7839.3819,360,700
Nov 30, 201838.2839.0238.2838.9038.5120,354,900
Nov 29, 201838.3038.7838.1738.4938.1014,630,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...