Indicators

Dupont Denemours Inc (NY: DD )

81.82 +0.55 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	67.11	68.20	66.94	68.14	5,822,640	+1.13(+1.68%)
Jun 27, 2019	67.27	67.52	66.84	67.02	3,283,099	-0.01(-0.01%)
Jun 26, 2019	67.48	67.53	66.28	67.02	3,879,821	-0.26(-0.39%)
Jun 25, 2019	67.53	67.58	66.33	67.29	2,979,864	-0.52(-0.76%)
Jun 24, 2019	67.62	68.64	66.96	67.81	3,242,106	+0.05(+0.08%)
Jun 21, 2019	68.26	69.08	67.71	67.75	5,971,368	-0.31(-0.45%)
Jun 20, 2019	66.58	68.22	66.58	68.06	5,035,949	+1.82(+2.75%)
Jun 19, 2019	67.77	67.81	65.77	66.23	5,195,978	-1.16(-1.72%)
Jun 18, 2019	67.91	68.34	67.31	67.40	5,916,019	-0.45(-0.67%)
Jun 17, 2019	67.62	68.51	67.41	67.85	3,995,810	-0.30(-0.44%)
Jun 14, 2019	67.87	68.40	67.32	68.15	3,759,509	+0.23(+0.33%)
Jun 13, 2019	66.70	67.92	66.51	67.92	3,993,324	+1.24(+1.87%)
Jun 12, 2019	66.72	67.04	65.81	66.68	3,735,943	-0.25(-0.37%)
Jun 11, 2019	67.44	67.56	66.74	66.92	5,362,635	-0.02(-0.03%)
Jun 10, 2019	67.79	68.14	66.85	66.94	5,322,431	+0.10(+0.15%)
Jun 07, 2019	66.73	67.26	66.07	66.84	5,421,846	+0.89(+1.35%)
Jun 06, 2019	67.89	67.89	64.76	65.95	10,021,264	-2.00(-2.94%)
Jun 05, 2019	67.29	68.52	65.92	67.95	7,381,197	+0.68(+1.01%)
Jun 04, 2019	69.25	69.44	66.60	67.27	14,027,277	-1.81(-2.61%)

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.