Skip to main content

DuPont de Nemours, Inc. Common Stock (NY:DD)

66.80 -1.77 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 68.06 68.06 66.33 66.80 4,733,042 -1.77(-2.58%)
May 29, 2025 68.19 68.69 67.59 68.57 3,856,087 +0.88(+1.31%)
May 28, 2025 69.02 69.09 67.43 67.69 3,479,856 -1.17(-1.70%)
May 27, 2025 68.08 68.89 67.84 68.86 1,930,509 +1.61(+2.39%)
May 23, 2025 66.25 67.33 66.16 67.25 1,758,921 -0.36(-0.53%)
May 22, 2025 67.16 67.92 66.88 67.61 1,680,751 +0.10(+0.15%)
May 21, 2025 67.98 68.58 67.16 67.51 4,711,336 -1.02(-1.49%)
May 20, 2025 68.15 68.89 67.88 68.53 3,670,182 +0.02(+0.03%)
May 19, 2025 68.20 68.59 67.52 68.51 1,490,769 -0.40(-0.58%)
May 16, 2025 67.67 68.94 67.26 68.91 2,975,646 +1.13(+1.67%)
May 15, 2025 67.31 67.79 66.77 67.77 3,004,810 -0.05(-0.07%)
May 14, 2025 69.58 70.05 67.73 67.82 4,288,528 -2.37(-3.37%)
May 13, 2025 70.87 70.87 70.00 70.19 2,485,499 -0.66(-0.93%)
May 12, 2025 70.34 72.18 70.10 70.85 5,805,814 +4.47(+6.74%)
May 09, 2025 66.39 66.93 66.10 66.37 1,756,145 +0.52(+0.78%)
May 08, 2025 65.13 66.85 64.87 65.86 2,616,814 +1.68(+2.62%)
May 07, 2025 64.69 64.73 63.71 64.18 1,922,909 -0.48(-0.74%)
May 06, 2025 64.27 65.19 64.23 64.65 2,107,177 -0.27(-0.41%)
May 05, 2025 66.38 66.58 64.91 64.92 3,381,771 -1.93(-2.88%)
May 02, 2025 65.39 67.96 65.39 66.85 4,531,499 +1.19(+1.82%)
May 01, 2025 65.61 66.60 65.39 65.66 3,969,598 +0.06(+0.09%)
Apr 30, 2025 64.54 65.80 63.56 65.60 2,952,211 +0.14(+0.21%)
Apr 29, 2025 65.29 65.78 64.65 65.46 2,204,320 +0.18(+0.27%)
Apr 28, 2025 65.25 66.22 64.49 65.28 2,726,701 -0.02(-0.03%)
Apr 25, 2025 64.91 65.86 64.52 65.30 2,427,027 -0.36(-0.54%)
Apr 24, 2025 63.28 66.07 63.13 65.66 4,117,013 +2.97(+4.74%)
Apr 23, 2025 63.29 65.49 62.64 62.69 4,515,981 +1.21(+1.97%)
Apr 22, 2025 60.60 62.03 60.52 61.47 3,521,566 +1.72(+2.88%)
Apr 21, 2025 59.13 60.00 58.15 59.75 3,936,934 -0.03(-0.05%)
Apr 17, 2025 59.34 60.79 59.34 59.78 2,766,510 +0.88(+1.50%)
Apr 16, 2025 59.97 60.44 58.37 58.90 4,093,993 -1.20(-2.00%)
Apr 15, 2025 60.00 60.65 59.72 60.10 2,554,708 -0.51(-0.84%)
Apr 14, 2025 61.62 61.90 58.87 60.61 4,829,731 +2.07(+3.53%)
Apr 11, 2025 56.90 58.75 55.81 58.54 3,813,332 +1.22(+2.13%)
Apr 10, 2025 58.25 59.15 55.49 57.32 5,604,389 -4.26(-6.92%)
Apr 09, 2025 53.96 62.17 53.45 61.58 6,536,052 +6.78(+12.37%)
Apr 08, 2025 59.19 59.81 53.73 54.80 7,191,520 -2.63(-4.59%)
Apr 07, 2025 56.49 59.51 54.00 57.44 7,647,077 -1.35(-2.30%)
Apr 04, 2025 59.55 61.02 55.85 58.79 11,897,027 -8.59(-12.75%)
Apr 03, 2025 72.07 72.07 66.81 67.38 4,664,794 -7.43(-9.93%)
Apr 02, 2025 73.77 75.44 73.77 74.80 1,875,407 +0.37(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.