Skip to main content

Dupont Denemours Inc (NY: DD )

73.55 -0.18 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 73.06 74.19 73.06 73.55 2,171,268 -0.18(-0.24%)
Jan 26, 2023 73.17 73.79 72.10 73.73 3,135,867 +0.20(+0.27%)
Jan 25, 2023 73.79 74.18 72.98 73.53 3,193,081 -1.41(-1.88%)
Jan 24, 2023 74.21 75.11 73.99 74.94 3,067,044 -0.36(-0.48%)
Jan 23, 2023 73.83 75.34 73.44 75.30 2,117,411 +1.33(+1.80%)
Jan 20, 2023 72.87 74.02 72.34 73.97 3,700,982 +1.17(+1.61%)
Jan 19, 2023 72.78 72.96 71.96 72.80 3,681,692 -0.38(-0.52%)
Jan 18, 2023 74.85 75.17 73.03 73.18 7,485,232 -1.15(-1.55%)
Jan 17, 2023 74.32 74.70 73.96 74.33 3,498,043 -0.87(-1.16%)
Jan 13, 2023 73.89 75.38 73.68 75.20 3,434,162 +0.45(+0.60%)
Jan 12, 2023 74.60 75.38 74.07 74.75 2,602,569 -0.15(-0.20%)
Jan 11, 2023 74.49 75.01 74.07 74.90 2,250,683 +0.98(+1.33%)
Jan 10, 2023 73.35 74.03 72.84 73.92 1,788,350 +0.44(+0.60%)
Jan 09, 2023 72.83 74.17 72.69 73.48 3,273,434 +1.01(+1.39%)
Jan 06, 2023 71.78 72.82 71.00 72.47 3,387,648 +1.60(+2.26%)
Jan 05, 2023 69.60 70.92 69.24 70.87 2,590,508 +0.34(+0.48%)
Jan 04, 2023 69.68 70.98 69.42 70.53 2,558,114 +1.67(+2.43%)
Jan 03, 2023 69.05 69.57 68.22 68.86 1,776,165 +0.23(+0.34%)
Dec 30, 2022 68.05 68.66 67.93 68.63 1,439,845 +0.05(+0.07%)
Dec 29, 2022 68.00 69.08 68.00 68.58 1,151,571 +0.78(+1.15%)
Dec 28, 2022 68.99 69.25 67.74 67.80 1,278,408 -0.98(-1.42%)
Dec 27, 2022 68.75 69.33 68.65 68.78 1,470,165 +0.05(+0.07%)
Dec 23, 2022 67.46 68.78 67.40 68.73 1,509,375 +1.18(+1.75%)
Dec 22, 2022 67.48 67.59 66.31 67.55 2,487,025 -0.77(-1.13%)
Dec 21, 2022 68.22 68.67 68.13 68.32 2,040,298 +0.81(+1.20%)
Dec 20, 2022 67.86 68.54 67.48 67.51 2,135,554 -0.05(-0.07%)
Dec 19, 2022 67.74 68.28 67.07 67.56 4,296,477 -0.35(-0.52%)
Dec 16, 2022 67.34 68.72 66.98 67.91 4,639,234 +0.10(+0.15%)
Dec 15, 2022 68.67 68.77 67.54 67.81 3,225,844 -1.83(-2.63%)
Dec 14, 2022 70.55 71.34 69.00 69.64 2,703,243 -1.22(-1.72%)
Dec 13, 2022 71.70 71.85 70.27 70.86 2,489,337 +0.99(+1.42%)
Dec 12, 2022 68.82 69.89 68.66 69.87 2,387,471 +0.98(+1.42%)
Dec 09, 2022 69.69 70.09 68.82 68.89 1,688,159 -0.96(-1.37%)
Dec 08, 2022 70.36 70.70 69.56 69.85 1,923,914 +0.15(+0.22%)
Dec 07, 2022 69.84 70.75 69.44 69.70 2,321,628 -0.27(-0.39%)
Dec 06, 2022 70.71 71.02 69.31 69.97 2,034,397 -0.45(-0.64%)
Dec 05, 2022 70.66 71.22 70.29 70.42 1,934,564 -1.14(-1.59%)
Dec 02, 2022 69.60 71.62 69.25 71.56 2,501,622 +1.14(+1.62%)
Dec 01, 2022 70.35 70.80 69.62 70.42 4,646,184 -0.09(-0.13%)
Nov 30, 2022 69.44 70.54 68.42 70.51 3,793,488 +1.05(+1.51%)
Nov 29, 2022 69.22 70.09 69.03 69.46 2,533,972 +0.44(+0.64%)
Nov 28, 2022 69.82 70.40 68.73 69.02 2,720,736 -1.89(-2.67%)
Nov 25, 2022 71.13 71.78 70.74 70.91 1,056,098 -0.56(-0.78%)
Nov 23, 2022 70.80 71.56 70.57 71.47 1,504,193 +0.67(+0.94%)
Nov 22, 2022 69.77 70.84 69.77 70.80 2,132,187 +1.36(+1.96%)
Nov 21, 2022 68.43 69.93 68.17 69.44 2,211,315 +0.39(+0.56%)
Nov 18, 2022 69.88 69.96 68.27 69.05 2,848,768 +0.04(+0.06%)
Nov 17, 2022 67.87 69.04 66.53 69.01 3,587,728 +0.21(+0.30%)
Nov 16, 2022 70.28 70.64 68.75 68.80 2,850,786 -1.53(-2.18%)
Nov 15, 2022 70.92 71.24 69.63 70.33 3,202,558 +0.10(+0.14%)
Nov 14, 2022 69.92 71.90 69.84 70.23 3,271,207 -0.24(-0.34%)
Nov 11, 2022 69.59 71.32 69.03 70.47 4,517,257 +1.15(+1.67%)
Nov 10, 2022 68.55 70.89 68.27 69.32 6,009,051 +2.61(+3.91%)
Nov 09, 2022 65.81 67.16 65.54 66.71 6,018,798 +0.75(+1.13%)
Nov 08, 2022 65.65 68.12 64.66 65.96 7,886,983 +4.52(+7.35%)
Nov 07, 2022 61.76 61.94 60.55 61.45 4,383,215 -0.19(-0.31%)
Nov 04, 2022 61.15 62.38 60.18 61.64 4,784,695 +2.31(+3.89%)
Nov 03, 2022 59.34 60.70 59.06 59.33 5,152,434 -0.93(-1.54%)
Nov 02, 2022 62.02 60.14 60.25 8,911,867 +1.83(+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.