Skip to main content

Dupont Denemours Inc (NY: DD )

76.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 71.08 72.14 70.45 72.09 2,806,561 +1.27(+1.79%)
Jan 30, 2023 71.26 71.71 70.63 70.82 2,607,595 -0.88(-1.22%)
Jan 27, 2023 71.22 72.32 71.22 71.70 2,227,266 -0.18(-0.24%)
Jan 26, 2023 71.33 71.93 70.29 71.88 3,216,742 +0.20(+0.27%)
Jan 25, 2023 71.93 72.31 71.15 71.68 3,275,432 -1.37(-1.88%)
Jan 24, 2023 72.34 73.22 72.13 73.06 3,146,144 -0.35(-0.48%)
Jan 23, 2023 71.97 73.45 71.59 73.41 2,172,020 +1.30(+1.80%)
Jan 20, 2023 71.04 72.16 70.52 72.11 3,796,432 +1.14(+1.61%)
Jan 19, 2023 70.95 71.13 70.15 70.97 3,776,644 -0.37(-0.52%)
Jan 18, 2023 72.97 73.28 71.19 71.34 7,678,280 -1.12(-1.55%)
Jan 17, 2023 72.45 72.82 72.10 72.46 3,588,259 -0.85(-1.16%)
Jan 13, 2023 72.03 73.48 71.83 73.31 3,522,730 +0.44(+0.60%)
Jan 12, 2023 72.72 73.48 72.21 72.87 2,669,690 -0.15(-0.20%)
Jan 11, 2023 72.62 73.12 72.21 73.02 2,308,729 +0.96(+1.33%)
Jan 10, 2023 71.51 72.17 71.01 72.06 1,834,472 +0.43(+0.60%)
Jan 09, 2023 71.00 72.31 70.86 71.63 3,357,857 +0.98(+1.39%)
Jan 06, 2023 69.98 70.99 69.21 70.65 3,475,017 +1.56(+2.26%)
Jan 05, 2023 67.85 69.14 67.50 69.09 2,657,318 +0.33(+0.48%)
Jan 04, 2023 67.93 69.20 67.68 68.76 2,624,089 +1.63(+2.43%)
Jan 03, 2023 67.31 67.82 66.50 67.13 1,821,973 +0.22(+0.34%)
Dec 30, 2022 66.34 66.93 66.22 66.90 1,476,979 +0.05(+0.07%)
Dec 29, 2022 66.29 67.34 66.29 66.86 1,181,270 +0.76(+1.15%)
Dec 28, 2022 67.26 67.51 66.04 66.10 1,311,378 -0.96(-1.42%)
Dec 27, 2022 67.02 67.59 66.92 67.05 1,508,081 +0.05(+0.07%)
Dec 23, 2022 65.76 67.06 65.71 67.00 1,548,302 +1.15(+1.75%)
Dec 22, 2022 65.78 65.89 64.64 65.85 2,551,166 -0.75(-1.13%)
Dec 21, 2022 66.50 66.94 66.42 66.60 2,092,918 +0.79(+1.20%)
Dec 20, 2022 66.15 66.82 65.78 65.81 2,190,631 -0.05(-0.07%)
Dec 19, 2022 66.04 66.56 65.38 65.86 4,407,285 -0.34(-0.52%)
Dec 16, 2022 65.65 66.99 65.30 66.20 4,758,882 +0.10(+0.15%)
Dec 15, 2022 66.94 67.04 65.84 66.11 3,309,040 -1.78(-2.63%)
Dec 14, 2022 68.78 69.55 67.27 67.89 2,772,961 -1.19(-1.72%)
Dec 13, 2022 69.90 70.04 68.50 69.08 2,553,538 +0.97(+1.42%)
Dec 12, 2022 67.09 68.14 66.93 68.11 2,449,045 +0.96(+1.42%)
Dec 09, 2022 67.94 68.33 67.09 67.16 1,731,697 -0.94(-1.37%)
Dec 08, 2022 68.59 68.92 67.81 68.09 1,973,532 +0.15(+0.22%)
Dec 07, 2022 68.08 68.97 67.69 67.95 2,381,504 -0.26(-0.39%)
Dec 06, 2022 68.93 69.23 67.56 68.21 2,086,865 -0.44(-0.64%)
Dec 05, 2022 68.88 69.43 68.52 68.65 1,984,457 -1.11(-1.59%)
Dec 02, 2022 67.85 69.82 67.51 69.76 2,566,140 +1.11(+1.62%)
Dec 01, 2022 68.58 69.02 67.87 68.65 4,766,011 -0.09(-0.13%)
Nov 30, 2022 67.69 68.77 66.70 68.74 3,891,324 +1.02(+1.51%)
Nov 29, 2022 67.48 68.33 67.30 67.71 2,599,324 +0.43(+0.64%)
Nov 28, 2022 68.06 68.63 67.00 67.28 2,790,905 -1.84(-2.67%)
Nov 25, 2022 69.34 69.97 68.96 69.13 1,083,335 -0.54(-0.78%)
Nov 23, 2022 69.02 69.76 68.80 69.67 1,542,987 +0.65(+0.94%)
Nov 22, 2022 68.01 69.06 68.01 69.02 2,187,177 +1.33(+1.96%)
Nov 21, 2022 66.71 68.17 66.46 67.69 2,268,346 +0.38(+0.56%)
Nov 18, 2022 68.12 68.20 66.56 67.31 2,922,240 +0.04(+0.06%)
Nov 17, 2022 66.16 67.30 64.86 67.28 3,680,257 +0.20(+0.30%)
Nov 16, 2022 68.52 68.87 67.02 67.07 2,924,309 -1.49(-2.18%)
Nov 15, 2022 69.14 69.45 67.88 68.57 3,285,154 +0.10(+0.14%)
Nov 14, 2022 68.16 70.09 68.08 68.47 3,355,573 -0.23(-0.34%)
Nov 11, 2022 67.84 69.53 67.29 68.70 4,633,759 +1.13(+1.67%)
Nov 10, 2022 66.83 69.10 66.56 67.58 6,164,027 +2.54(+3.91%)
Nov 09, 2022 64.15 65.47 63.89 65.03 6,174,026 +0.73(+1.13%)
Nov 08, 2022 64.00 66.41 63.04 64.31 8,090,392 +4.40(+7.35%)
Nov 07, 2022 60.21 60.39 59.03 59.90 4,496,261 -0.18(-0.31%)
Nov 04, 2022 59.61 60.81 58.67 60.09 4,908,094 +2.25(+3.89%)
Nov 03, 2022 57.84 59.17 57.57 57.83 5,285,318 -0.90(-1.54%)
Nov 02, 2022 60.46 58.63 58.74 9,141,709 +1.79(+3.13%)
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.