Indicators

Dupont Denemours Inc (NY: DD )

78.20 -1.09 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	67.40	68.50	67.24	68.44	5,796,954	+1.13(+1.68%)
Jun 27, 2019	67.57	67.82	67.14	67.31	3,268,616	-0.01(-0.01%)
Jun 26, 2019	67.78	67.83	66.57	67.32	3,862,706	-0.26(-0.39%)
Jun 25, 2019	67.83	67.88	66.62	67.59	2,966,718	-0.52(-0.76%)
Jun 24, 2019	67.92	68.94	67.26	68.11	3,227,804	+0.05(+0.08%)
Jun 21, 2019	68.56	69.38	68.01	68.05	5,945,026	-0.31(-0.45%)
Jun 20, 2019	66.87	68.52	66.87	68.36	5,013,734	+1.83(+2.75%)
Jun 19, 2019	68.07	68.11	66.06	66.53	5,173,057	-1.17(-1.72%)
Jun 18, 2019	68.21	68.64	67.60	67.70	5,889,921	-0.46(-0.67%)
Jun 17, 2019	67.92	68.82	67.71	68.15	3,978,183	-0.30(-0.44%)
Jun 14, 2019	68.17	68.70	67.62	68.45	3,742,925	+0.23(+0.33%)
Jun 13, 2019	66.99	68.22	66.80	68.22	3,975,708	+1.25(+1.86%)
Jun 12, 2019	67.02	67.34	66.10	66.97	3,719,462	-0.25(-0.37%)
Jun 11, 2019	67.74	67.86	67.04	67.22	5,338,978	-0.02(-0.03%)
Jun 10, 2019	68.09	68.44	67.15	67.24	5,298,952	+0.10(+0.15%)
Jun 07, 2019	67.03	67.56	66.36	67.14	5,397,928	+0.89(+1.35%)
Jun 06, 2019	68.19	68.19	65.05	66.25	9,977,057	-2.01(-2.94%)
Jun 05, 2019	67.59	68.83	66.21	68.25	7,348,636	+0.68(+1.01%)
Jun 04, 2019	69.56	69.75	66.89	67.57	13,965,397	-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.