Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dupont Denemours Inc (NY: DD )

82.16 +0.72 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 55.39 55.76 54.88 55.24 3,044,193 -0.35(-0.63%)
Oct 28, 2022 55.02 55.70 54.82 55.59 2,294,371 +0.76(+1.39%)
Oct 27, 2022 55.34 55.63 54.39 54.82 2,561,579 -0.31(-0.56%)
Oct 26, 2022 55.51 55.87 54.78 55.13 3,137,244 +0.13(+0.23%)
Oct 25, 2022 53.81 55.03 53.81 55.01 3,933,034 +0.92(+1.70%)
Oct 24, 2022 54.08 54.35 53.15 54.09 2,171,801 +0.42(+0.77%)
Oct 21, 2022 51.93 53.79 51.78 53.67 2,659,668 +1.76(+3.39%)
Oct 20, 2022 52.26 53.37 51.68 51.92 2,264,323 -0.33(-0.63%)
Oct 19, 2022 52.90 53.39 52.02 52.25 2,451,559 -1.03(-1.94%)
Oct 18, 2022 52.75 53.41 52.20 53.28 3,380,474 +1.88(+3.66%)
Oct 17, 2022 51.65 52.40 51.05 51.40 2,808,343 +1.08(+2.15%)
Oct 14, 2022 51.98 52.20 50.18 50.31 2,532,426 -1.17(-2.27%)
Oct 13, 2022 48.94 52.00 48.48 51.48 3,960,691 +1.67(+3.35%)
Oct 12, 2022 49.92 50.32 49.49 49.81 2,388,927 -0.21(-0.42%)
Oct 11, 2022 49.40 50.87 48.85 50.02 2,954,797 +0.07(+0.14%)
Oct 10, 2022 50.95 51.00 49.71 49.96 2,119,475 -0.61(-1.20%)
Oct 07, 2022 50.68 51.40 50.20 50.56 4,169,520 -0.79(-1.54%)
Oct 06, 2022 51.99 52.60 51.26 51.36 2,409,181 -1.24(-2.35%)
Oct 05, 2022 52.03 53.00 51.62 52.59 2,329,709 -0.25(-0.48%)
Oct 04, 2022 51.57 52.91 51.54 52.84 3,561,737 +2.21(+4.37%)
Oct 03, 2022 49.72 51.40 49.35 50.63 4,467,676 +1.96(+4.03%)
Sep 30, 2022 48.78 49.64 48.55 48.67 3,698,207 -0.24(-0.49%)
Sep 29, 2022 48.77 49.00 48.13 48.91 3,505,905 -0.58(-1.17%)
Sep 28, 2022 48.69 49.69 48.25 49.49 2,780,609 +1.12(+2.32%)
Sep 27, 2022 48.82 49.15 47.82 48.37 3,301,486 +0.04(+0.08%)
Sep 26, 2022 48.58 49.69 48.09 48.33 3,145,903 -0.67(-1.36%)
Sep 23, 2022 49.67 49.91 48.15 49.00 3,561,235 -1.69(-3.33%)
Sep 22, 2022 51.61 51.72 50.42 50.69 2,510,813 -0.64(-1.24%)
Sep 21, 2022 52.97 53.07 51.29 51.33 2,494,366 -1.06(-2.03%)
Sep 20, 2022 52.68 52.82 51.85 52.39 2,385,633 -1.04(-1.95%)
Sep 19, 2022 51.71 53.76 51.59 53.43 4,162,942 +1.30(+2.50%)
Sep 16, 2022 52.23 53.14 51.23 52.13 6,501,868 -1.11(-2.09%)
Sep 15, 2022 53.93 54.63 53.03 53.24 2,876,066 -0.66(-1.22%)
Sep 14, 2022 54.61 54.61 53.16 53.90 3,749,259 -0.81(-1.48%)
Sep 13, 2022 55.60 56.28 54.35 54.71 3,006,433 -2.80(-4.87%)
Sep 12, 2022 56.89 57.74 56.55 57.51 4,790,217 +1.12(+1.99%)
Sep 09, 2022 56.19 56.78 55.93 56.39 2,794,773 +0.93(+1.67%)
Sep 08, 2022 53.63 55.51 53.30 55.46 3,221,873 +1.13(+2.08%)
Sep 07, 2022 52.37 54.48 52.14 54.33 3,080,209 +1.94(+3.71%)
Sep 06, 2022 53.38 53.77 52.05 52.39 2,503,738 -0.49(-0.93%)
Sep 02, 2022 54.46 54.46 52.53 52.88 2,398,397 -0.45(-0.85%)
Sep 01, 2022 53.34 53.51 52.28 53.34 3,266,037 -0.40(-0.74%)
Aug 31, 2022 55.25 55.25 53.71 53.73 4,040,490 -1.41(-2.56%)
Aug 30, 2022 56.43 56.78 54.91 55.14 1,914,651 -0.81(-1.45%)
Aug 29, 2022 55.31 56.18 54.95 55.95 2,155,590 +0.12(+0.21%)
Aug 26, 2022 58.79 59.10 55.81 55.84 2,627,997 -2.68(-4.57%)
Aug 25, 2022 57.80 58.54 57.37 58.51 1,926,743 +1.21(+2.11%)
Aug 24, 2022 57.54 57.69 57.01 57.31 1,472,662 -0.03(-0.05%)
Aug 23, 2022 56.37 57.83 56.37 57.33 2,296,622 +1.07(+1.91%)
Aug 22, 2022 57.21 57.28 56.11 56.26 3,057,819 -2.14(-3.67%)
Aug 19, 2022 59.39 59.73 58.05 58.41 1,996,220 -1.42(-2.37%)
Aug 18, 2022 59.80 60.02 59.28 59.83 2,170,112 +0.00(+0.00%)
Aug 17, 2022 59.64 59.96 59.13 59.83 2,671,592 -0.71(-1.16%)
Aug 16, 2022 60.13 61.05 60.02 60.53 1,905,183 -0.02(-0.03%)
Aug 15, 2022 59.76 60.77 59.73 60.55 1,470,108 +0.00(+0.00%)
Aug 12, 2022 60.52 60.84 60.04 60.55 2,675,825 +0.50(+0.84%)
Aug 11, 2022 59.45 61.14 59.36 60.05 3,564,537 +1.39(+2.37%)
Aug 10, 2022 57.96 59.50 57.96 58.66 3,215,534 +2.03(+3.58%)
Aug 09, 2022 57.01 57.13 56.35 56.63 3,391,654 -0.67(-1.16%)
Aug 08, 2022 57.59 58.12 56.73 57.30 3,299,682 +0.43(+0.76%)
Aug 05, 2022 56.01 57.34 55.86 56.86 2,010,321 +0.30(+0.53%)
Aug 04, 2022 56.22 57.14 55.53 56.56 2,944,624 +0.41(+0.72%)
Aug 03, 2022 56.79 56.87 55.24 56.16 4,931,247 -0.41(-0.72%)
Aug 02, 2022 57.42 58.02 56.46 56.56 3,831,186 -1.57(-2.71%)
Aug 01, 2022 58.38 58.51 57.44 58.14 3,082,126 -0.99(-1.68%)
Jul 29, 2022 58.29 59.56 58.16 59.13 2,640,732 +1.06(+1.83%)
Jul 28, 2022 57.36 58.09 56.98 58.07 1,991,836 +0.99(+1.74%)
Jul 27, 2022 55.37 57.17 55.08 57.07 3,494,038 +1.68(+3.03%)
Jul 26, 2022 55.45 55.94 54.99 55.39 2,061,381 -0.34(-0.60%)
Jul 25, 2022 55.14 55.83 54.85 55.73 1,834,268 +0.74(+1.34%)
Jul 22, 2022 55.81 56.03 54.50 54.99 1,506,229 -0.46(-0.83%)
Jul 21, 2022 54.54 55.45 54.04 55.45 1,954,356 +0.61(+1.10%)
Jul 20, 2022 54.09 55.15 53.85 54.85 2,625,937 +0.53(+0.97%)
Jul 19, 2022 53.05 54.42 52.93 54.32 2,869,435 +2.11(+4.05%)
Jul 18, 2022 53.01 53.74 51.93 52.20 2,389,234 -0.23(-0.44%)
Jul 15, 2022 52.60 52.66 51.40 52.44 3,082,080 +1.07(+2.07%)
Jul 14, 2022 51.79 51.94 50.72 51.37 2,623,141 -1.32(-2.50%)
Jul 13, 2022 52.23 53.00 51.69 52.68 2,205,773 -0.65(-1.22%)
Jul 12, 2022 52.58 54.27 52.58 53.34 2,488,696 +0.62(+1.18%)
Jul 11, 2022 52.63 53.07 52.34 52.71 2,054,519 -0.53(-0.99%)
Jul 08, 2022 54.00 54.16 52.81 53.24 2,249,630 -0.88(-1.63%)
Jul 07, 2022 53.65 54.38 53.22 54.13 3,491,391 +1.33(+2.51%)
Jul 06, 2022 52.41 53.10 51.68 52.80 3,072,392 +0.77(+1.48%)
Jul 05, 2022 51.38 52.18 50.48 52.03 7,230,858 -0.55(-1.04%)
Jul 01, 2022 52.97 53.31 51.25 52.58 5,187,803 -0.80(-1.49%)
Jun 30, 2022 53.11 53.96 52.46 53.38 2,567,769 -0.72(-1.33%)
Jun 29, 2022 54.92 54.95 53.36 54.10 2,661,615 -0.96(-1.74%)
Jun 28, 2022 55.71 56.51 54.83 55.06 2,675,711 -0.23(-0.42%)
Jun 27, 2022 56.14 56.23 55.01 55.29 3,730,144 -0.94(-1.67%)
Jun 24, 2022 53.58 56.25 53.58 56.23 11,294,622 +3.07(+5.78%)
Jun 23, 2022 53.50 54.24 52.43 53.16 2,962,081 -0.54(-1.00%)
Jun 22, 2022 52.90 54.39 52.86 53.69 2,844,251 -0.91(-1.67%)
Jun 21, 2022 55.18 55.23 54.02 54.61 3,010,876 +0.55(+1.01%)
Jun 17, 2022 54.38 54.66 52.99 54.06 4,872,365 -0.47(-0.86%)
Jun 16, 2022 55.75 55.83 53.79 54.53 4,605,929 -3.43(-5.92%)
Jun 15, 2022 58.80 59.33 57.12 57.96 2,346,853 -0.02(-0.03%)
Jun 14, 2022 58.42 58.64 57.34 57.98 2,400,276 -0.48(-0.82%)
Jun 13, 2022 59.35 59.80 58.05 58.46 2,549,401 -2.55(-4.19%)
Jun 10, 2022 62.07 62.13 60.74 61.01 2,738,406 -2.49(-3.92%)
Jun 09, 2022 64.43 65.00 63.49 63.50 1,751,340 -1.46(-2.25%)
Jun 08, 2022 64.57 65.57 64.51 64.96 2,189,678 -0.32(-0.49%)
Jun 07, 2022 64.13 65.30 63.69 65.28 2,010,061 +0.29(+0.44%)
Jun 06, 2022 64.81 65.82 64.40 64.99 2,459,640 +0.72(+1.12%)
Jun 03, 2022 65.43 65.71 63.93 64.27 2,583,808 -1.82(-2.76%)
Jun 02, 2022 65.30 66.12 64.94 66.09 2,498,907 +1.34(+2.08%)
Jun 01, 2022 66.04 66.20 63.80 64.75 2,845,009 -0.41(-0.63%)
May 31, 2022 64.97 66.18 64.31 65.16 10,675,251 -0.49(-0.75%)
May 27, 2022 64.71 65.75 64.36 65.65 2,950,511 +1.27(+1.97%)
May 26, 2022 63.22 64.71 63.18 64.38 2,920,208 +1.87(+3.00%)
May 25, 2022 61.78 63.03 61.52 62.51 2,582,028 +0.74(+1.19%)
May 24, 2022 62.35 62.38 60.76 61.77 2,420,408 -0.79(-1.27%)
May 23, 2022 61.94 62.86 61.21 62.57 3,069,160 +1.55(+2.54%)
May 20, 2022 61.68 61.99 59.36 61.02 4,056,497 -0.45(-0.73%)
May 19, 2022 60.93 62.44 60.50 61.47 3,716,753 +0.04(+0.06%)
May 18, 2022 62.68 63.14 61.22 61.43 3,244,402 -2.04(-3.21%)
May 17, 2022 62.54 63.78 61.93 63.46 2,889,031 +2.18(+3.56%)
May 16, 2022 60.46 61.97 59.84 61.29 2,444,816 -0.01(-0.02%)
May 13, 2022 61.15 62.30 60.87 61.30 2,863,935 +0.85(+1.41%)
May 12, 2022 60.43 61.19 59.35 60.44 2,822,631 -0.12(-0.21%)
May 11, 2022 60.32 62.55 60.24 60.57 2,827,265 +0.06(+0.09%)
May 10, 2022 62.23 62.75 59.45 60.51 3,911,825 -0.97(-1.57%)
May 09, 2022 61.14 62.71 61.12 61.48 3,749,659 -1.04(-1.67%)
May 06, 2022 63.03 63.51 61.92 62.52 3,673,237 -0.69(-1.09%)
May 05, 2022 64.73 65.12 62.53 63.21 3,424,916 -2.52(-3.84%)
May 04, 2022 64.24 65.88 62.64 65.73 2,762,047 +2.29(+3.62%)
May 03, 2022 63.31 64.55 62.06 63.44 3,636,332 +0.46(+0.73%)
May 02, 2022 62.77 63.27 61.50 62.98 3,981,562 -0.03(-0.05%)
Apr 29, 2022 64.31 65.31 62.74 63.01 2,736,619 -1.58(-2.44%)
Apr 28, 2022 63.85 64.58 62.51 64.58 2,912,887 +1.33(+2.10%)
Apr 27, 2022 63.49 64.26 62.77 63.25 3,329,052 +0.02(+0.03%)
Apr 26, 2022 64.48 65.19 63.22 63.24 2,206,777 -1.56(-2.40%)
Apr 25, 2022 63.88 64.96 62.65 64.79 3,265,794 +0.49(+0.76%)
Apr 22, 2022 65.92 66.21 64.25 64.31 2,596,331 -2.27(-3.42%)
Apr 21, 2022 68.63 68.77 66.42 66.58 1,712,881 -0.85(-1.26%)
Apr 20, 2022 66.73 68.29 66.68 67.43 2,116,242 +1.23(+1.86%)
Apr 19, 2022 65.41 66.76 65.36 66.20 1,840,592 +0.64(+0.98%)
Apr 18, 2022 65.39 66.18 65.11 65.56 2,084,144 -0.10(-0.15%)
Apr 14, 2022 65.92 66.68 65.46 65.65 2,823,633 -0.26(-0.39%)
Apr 13, 2022 65.39 65.99 65.18 65.91 1,952,967 +0.49(+0.74%)
Apr 12, 2022 65.61 66.72 65.03 65.42 2,328,457 -0.02(-0.03%)
Apr 11, 2022 65.46 67.01 64.99 65.44 2,559,530 -0.34(-0.52%)
Apr 08, 2022 67.12 67.32 65.60 65.79 3,257,492 -0.83(-1.25%)
Apr 07, 2022 66.91 67.06 64.50 66.62 3,826,285 -0.45(-0.67%)
Apr 06, 2022 68.84 68.93 65.97 67.07 4,701,415 -2.69(-3.86%)
Apr 05, 2022 71.06 71.73 69.60 69.76 2,375,049 -1.80(-2.51%)
Apr 04, 2022 71.27 71.99 70.74 71.56 2,818,695 +0.12(+0.17%)
Apr 01, 2022 70.83 71.62 69.70 71.43 2,875,503 +1.12(+1.59%)
Mar 31, 2022 72.47 72.83 70.29 70.32 3,130,905 -2.83(-3.87%)
Mar 30, 2022 74.33 74.55 72.87 73.15 2,090,647 -1.40(-1.87%)
Mar 29, 2022 74.10 75.48 74.03 74.54 2,184,172 +1.59(+2.17%)
Mar 28, 2022 73.07 73.20 71.90 72.95 1,943,363 -0.72(-0.97%)
Mar 25, 2022 73.17 73.73 72.70 73.67 1,307,719 +0.75(+1.04%)
Mar 24, 2022 72.87 73.06 72.19 72.92 2,091,837 +0.34(+0.47%)
Mar 23, 2022 73.17 73.31 71.96 72.57 2,223,994 -1.04(-1.42%)
Mar 22, 2022 74.01 74.41 73.16 73.61 2,378,237 +0.27(+0.36%)
Mar 21, 2022 73.58 74.06 72.50 73.35 2,676,806 +0.04(+0.05%)
Mar 18, 2022 72.31 73.40 71.38 73.31 5,617,750 +0.86(+1.19%)
Mar 17, 2022 69.78 72.45 69.78 72.45 3,204,036 +1.50(+2.11%)
Mar 16, 2022 69.58 72.03 69.53 70.95 3,039,362 +2.26(+3.30%)
Mar 15, 2022 68.90 69.53 67.31 68.68 2,686,563 +0.12(+0.18%)
Mar 14, 2022 69.92 70.20 68.27 68.56 3,153,618 -0.72(-1.03%)
Mar 11, 2022 69.38 70.56 69.06 69.27 3,892,969 +0.39(+0.57%)
Mar 10, 2022 67.98 69.40 67.82 68.88 3,019,556 -0.39(-0.57%)
Mar 09, 2022 67.86 70.54 67.42 69.27 4,097,153 +3.52(+5.35%)
Mar 08, 2022 66.36 67.66 64.55 65.76 4,360,348 -0.25(-0.38%)
Mar 07, 2022 70.38 70.60 65.95 66.01 5,670,233 -5.08(-7.15%)
Mar 04, 2022 72.18 72.19 70.56 71.09 3,787,400 -2.39(-3.25%)
Mar 03, 2022 74.21 74.77 72.67 73.48 2,231,356 -0.20(-0.27%)
Mar 02, 2022 72.86 74.44 72.03 73.68 3,929,917 +1.41(+1.96%)
Mar 01, 2022 74.04 74.18 71.35 72.27 5,514,854 -1.67(-2.26%)
Feb 28, 2022 73.35 74.71 73.01 73.94 4,443,734 -0.67(-0.90%)
Feb 25, 2022 72.54 75.15 73.58 74.61 3,280,992 +2.70(+3.76%)
Feb 24, 2022 69.41 72.33 68.61 71.90 5,308,740 +0.49(+0.69%)
Feb 23, 2022 74.64 74.65 71.11 71.41 5,017,198 -2.77(-3.73%)
Feb 22, 2022 74.45 75.06 73.23 74.18 4,022,762 -0.77(-1.03%)
Feb 18, 2022 74.95 0 -0.91(-1.20%)
Feb 17, 2022 77.07 77.38 75.40 75.86 1,892,181 -2.27(-2.91%)
Feb 16, 2022 77.46 78.52 77.26 78.14 2,781,167 +0.43(+0.55%)
Feb 15, 2022 75.97 77.75 75.88 77.71 1,896,185 +2.24(+2.96%)
Feb 14, 2022 75.20 76.32 75.04 75.47 2,067,929 +0.04(+0.05%)
Feb 11, 2022 76.62 77.58 75.10 75.43 4,049,153 -1.00(-1.31%)
Feb 10, 2022 76.93 78.53 76.18 76.43 3,471,733 -1.10(-1.42%)
Feb 09, 2022 76.77 78.04 76.57 77.54 3,034,098 +1.29(+1.70%)
Feb 08, 2022 74.14 76.56 73.13 76.24 5,152,774 +4.53(+6.32%)
Feb 07, 2022 72.34 72.78 71.61 71.71 3,764,981 -0.66(-0.91%)
Feb 04, 2022 73.25 73.91 72.23 72.37 3,417,987 -1.58(-2.14%)
Feb 03, 2022 74.67 73.89 73.95 2,412,926 -1.36(-1.81%)
Feb 02, 2022 74.26 75.49 73.55 75.31 2,766,901 +1.20(+1.62%)
Feb 01, 2022 73.15 74.41 72.70 74.11 3,137,433 +1.23(+1.68%)
Jan 31, 2022 71.70 72.90 72.88 4,705,205 +0.50(+0.70%)
Jan 28, 2022 72.42 72.48 70.59 72.38 2,313,344 -0.40(-0.55%)
Jan 27, 2022 74.14 74.91 71.89 72.78 2,476,096 -0.24(-0.33%)
Jan 26, 2022 73.48 74.52 72.14 73.02 2,505,779 -0.09(-0.12%)
Jan 25, 2022 72.31 73.63 70.79 73.10 2,763,055 -0.30(-0.41%)
Jan 24, 2022 72.34 73.70 70.59 73.41 4,001,431 -0.30(-0.41%)
Jan 21, 2022 74.62 75.07 73.19 73.71 3,224,842 -1.63(-2.16%)
Jan 20, 2022 77.80 77.87 75.19 75.34 3,864,303 -2.28(-2.94%)
Jan 19, 2022 79.84 79.84 77.53 77.62 3,541,720 -2.08(-2.61%)
Jan 18, 2022 80.36 80.36 79.21 79.70 4,552,292 -1.14(-1.41%)
Jan 14, 2022 80.85 0 +0.91(+1.14%)
Jan 13, 2022 79.73 80.84 79.64 79.93 1,994,270 +0.28(+0.35%)
Jan 12, 2022 79.12 79.80 78.66 79.66 2,246,715 +0.66(+0.83%)
Jan 11, 2022 78.08 79.06 77.55 79.00 2,082,345 +1.01(+1.29%)
Jan 10, 2022 78.20 79.41 77.19 77.99 2,382,947 -1.16(-1.47%)
Jan 07, 2022 78.41 79.57 78.00 79.15 3,243,473 +1.14(+1.46%)
Jan 06, 2022 78.74 78.94 77.30 78.01 1,751,878 +0.19(+0.24%)
Jan 05, 2022 78.58 79.65 77.76 77.82 2,466,037 -0.71(-0.91%)
Jan 04, 2022 77.14 78.86 77.00 78.53 2,840,760 +1.79(+2.33%)
Jan 03, 2022 77.11 78.26 76.65 76.75 2,543,448 -0.11(-0.15%)
Dec 31, 2021 76.09 77.15 75.92 76.86 1,690,360 +0.62(+0.81%)
Dec 30, 2021 76.96 77.44 76.17 76.24 1,399,163 -0.44(-0.57%)
Dec 29, 2021 76.40 77.24 76.40 76.68 1,183,524 +0.13(+0.17%)
Dec 28, 2021 75.71 76.93 75.66 76.55 2,212,805 +0.61(+0.80%)
Dec 27, 2021 74.79 75.98 74.63 75.94 2,036,195 +1.21(+1.62%)
Dec 23, 2021 73.71 75.17 73.26 74.73 2,581,833 +1.47(+2.00%)
Dec 22, 2021 72.64 73.31 72.30 73.26 1,523,812 +0.49(+0.67%)
Dec 21, 2021 72.36 73.27 72.36 72.78 2,070,583 +1.22(+1.70%)
Dec 20, 2021 72.08 72.08 70.42 71.56 2,496,539 -1.24(-1.70%)
Dec 17, 2021 74.63 74.63 72.62 72.80 5,202,412 -2.09(-2.80%)
Dec 16, 2021 75.07 76.30 74.64 74.89 3,168,500 +0.35(+0.47%)
Dec 15, 2021 73.77 74.73 73.19 74.54 2,095,655 +0.67(+0.90%)
Dec 14, 2021 73.49 75.02 73.30 73.87 2,545,049 +0.01(+0.01%)
Dec 13, 2021 75.81 76.00 73.85 73.86 3,342,114 -2.29(-3.01%)
Dec 10, 2021 75.63 76.37 75.21 76.16 3,078,571 +1.33(+1.78%)
Dec 09, 2021 73.69 75.71 73.48 74.82 4,858,614 +0.36(+0.49%)
Dec 08, 2021 74.04 74.96 73.30 74.46 3,746,143 +0.69(+0.93%)
Dec 07, 2021 73.26 74.41 72.88 73.78 2,517,641 +1.09(+1.51%)
Dec 06, 2021 72.89 73.44 71.37 72.68 3,702,254 +0.87(+1.21%)
Dec 03, 2021 71.72 72.92 71.20 71.82 3,969,104 +0.19(+0.27%)
Dec 02, 2021 70.58 72.50 70.47 71.63 2,389,921 +1.42(+2.02%)
Dec 01, 2021 71.45 73.33 70.21 70.21 3,084,004 -0.16(-0.23%)
Nov 30, 2021 72.22 72.54 69.48 70.37 6,520,723 -2.93(-4.00%)
Nov 29, 2021 73.57 74.01 72.28 73.30 3,034,133 +0.36(+0.50%)
Nov 26, 2021 72.65 73.35 71.83 72.94 2,246,967 -1.65(-2.21%)
Nov 24, 2021 74.94 75.28 74.57 74.59 1,371,605 -0.77(-1.02%)
Nov 23, 2021 75.14 75.66 74.99 75.36 1,777,044 +0.27(+0.37%)
Nov 22, 2021 75.82 76.65 75.02 75.08 1,980,084 -0.76(-1.00%)
Nov 19, 2021 75.20 76.84 74.94 75.84 3,639,760 +0.47(+0.63%)
Nov 18, 2021 75.43 75.48 75.24 75.37 3,056,541 +0.22(+0.29%)
Nov 17, 2021 73.15 75.52 73.15 75.15 3,351,419 +1.61(+2.19%)
Nov 16, 2021 74.67 75.19 73.23 73.54 5,755,232 -1.12(-1.50%)
Nov 15, 2021 76.46 76.53 74.35 74.66 2,600,340 -1.85(-2.42%)
Nov 12, 2021 76.77 77.01 76.12 76.50 2,755,141 -0.25(-0.32%)
Nov 11, 2021 75.97 76.83 75.73 76.75 2,858,783 +0.96(+1.26%)
Nov 10, 2021 76.75 75.73 75.79 2,645,662 -1.00(-1.30%)
Nov 09, 2021 75.10 77.02 74.79 76.79 4,048,980 +1.42(+1.89%)
Nov 08, 2021 76.88 77.16 74.92 75.37 4,086,043 -0.83(-1.09%)
Nov 05, 2021 75.44 76.70 75.22 76.20 3,302,486 +0.84(+1.12%)
Nov 04, 2021 76.02 76.02 74.57 75.36 4,032,924 -0.61(-0.80%)
Nov 03, 2021 75.21 77.31 74.72 75.96 9,373,851 +2.52(+3.43%)
Nov 02, 2021 68.77 74.11 68.57 73.44 10,529,949 +5.93(+8.79%)
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.