Skip to main content

Dupont Denemours Inc (NY: DD )

76.84 +0.34 (+0.44%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 71.20 71.47 70.83 71.15 4,374,133 +0.10(+0.14%)
Nov 29, 2023 70.96 71.58 70.88 71.05 1,996,604 +0.51(+0.72%)
Nov 28, 2023 70.65 71.28 70.26 70.54 2,488,872 +0.07(+0.10%)
Nov 27, 2023 70.19 70.54 69.74 70.47 2,856,024 -0.30(-0.42%)
Nov 24, 2023 70.41 70.99 70.31 70.77 733,615 +0.21(+0.29%)
Nov 22, 2023 70.12 70.80 69.93 70.56 1,784,081 +0.46(+0.65%)
Nov 21, 2023 70.46 70.54 70.04 70.11 2,219,518 -0.50(-0.71%)
Nov 20, 2023 70.38 70.84 69.97 70.61 1,998,928 +0.14(+0.20%)
Nov 17, 2023 70.27 70.48 69.88 70.47 2,054,074 +0.62(+0.89%)
Nov 16, 2023 69.76 70.23 69.40 69.85 2,656,305 -0.28(-0.39%)
Nov 15, 2023 69.86 71.00 69.73 70.13 2,736,387 +0.48(+0.70%)
Nov 14, 2023 68.74 70.05 68.74 69.64 2,976,572 +1.83(+2.70%)
Nov 13, 2023 68.05 68.16 67.19 67.81 2,311,287 -0.21(-0.31%)
Nov 10, 2023 67.29 68.29 66.83 68.02 3,355,611 +0.90(+1.34%)
Nov 09, 2023 67.98 68.10 67.05 67.12 2,008,173 -0.57(-0.85%)
Nov 08, 2023 67.48 68.14 67.46 67.69 2,386,366 -0.02(-0.03%)
Nov 07, 2023 68.38 68.42 67.28 67.71 3,601,236 -1.10(-1.60%)
Nov 06, 2023 68.78 69.39 68.23 68.81 3,281,581 -0.13(-0.19%)
Nov 03, 2023 67.99 69.49 67.99 68.94 3,033,962 +1.52(+2.26%)
Nov 02, 2023 66.73 67.86 66.63 67.42 6,156,318 +1.20(+1.81%)
Nov 01, 2023 69.15 70.84 65.86 66.22 10,859,937 -5.90(-8.18%)
Oct 31, 2023 72.15 72.46 72.01 72.12 2,932,108 -0.01(-0.01%)
Oct 30, 2023 71.46 72.35 71.37 72.13 2,245,777 +0.73(+1.03%)
Oct 27, 2023 71.73 71.90 71.00 71.39 2,496,696 -0.07(-0.10%)
Oct 26, 2023 71.33 72.22 71.30 71.46 1,622,812 +0.57(+0.81%)
Oct 25, 2023 71.77 71.87 70.81 70.89 2,285,871 -1.15(-1.59%)
Oct 24, 2023 71.94 72.56 71.50 72.04 1,612,370 +0.51(+0.72%)
Oct 23, 2023 71.92 72.31 71.39 71.52 2,547,200 -0.72(-1.00%)
Oct 20, 2023 73.24 73.41 72.17 72.24 2,665,841 -0.96(-1.31%)
Oct 19, 2023 73.22 74.50 73.12 73.20 2,934,338 -0.24(-0.32%)
Oct 18, 2023 74.22 74.22 73.33 73.44 1,968,022 -1.43(-1.92%)
Oct 17, 2023 73.72 75.25 73.72 74.88 1,974,465 +0.38(+0.50%)
Oct 16, 2023 75.30 75.68 74.45 74.50 2,379,522 -0.10(-0.13%)
Oct 13, 2023 75.24 75.72 74.25 74.60 2,470,069 -0.47(-0.63%)
Oct 12, 2023 76.20 76.20 74.42 75.07 1,965,432 -0.54(-0.72%)
Oct 11, 2023 75.54 76.01 75.04 75.62 2,423,642 +0.19(+0.25%)
Oct 10, 2023 74.66 76.07 74.63 75.43 2,708,309 +0.95(+1.28%)
Oct 09, 2023 74.09 74.76 73.75 74.48 1,629,489 -0.03(-0.04%)
Oct 06, 2023 72.58 75.01 72.58 74.51 2,823,001 +1.63(+2.24%)
Oct 05, 2023 72.48 73.28 72.23 72.88 3,132,706 -0.03(-0.04%)
Oct 04, 2023 73.17 73.17 72.11 72.91 2,772,676 +0.19(+0.26%)
Oct 03, 2023 72.09 73.71 72.05 72.72 3,107,478 +0.17(+0.23%)
Oct 02, 2023 73.15 73.57 71.92 72.55 2,890,896 -1.26(-1.70%)
Sep 29, 2023 74.32 74.67 73.68 73.81 2,342,108 +0.05(+0.07%)
Sep 28, 2023 72.69 74.07 72.69 73.76 2,145,353 +1.06(+1.46%)
Sep 27, 2023 72.37 73.23 72.07 72.70 2,040,680 +0.68(+0.95%)
Sep 26, 2023 71.94 72.78 71.60 72.02 2,544,244 -0.57(-0.79%)
Sep 25, 2023 71.64 72.72 72.41 72.59 1,809,592 +0.51(+0.71%)
Sep 22, 2023 72.38 72.71 71.97 72.08 1,956,196 -0.02(-0.03%)
Sep 21, 2023 72.70 72.95 72.04 72.10 2,060,631 -1.13(-1.54%)
Sep 20, 2023 74.30 74.57 73.17 73.22 1,572,440 -0.47(-0.63%)
Sep 19, 2023 73.97 74.45 73.21 73.69 3,292,587 -0.31(-0.41%)
Sep 18, 2023 73.77 74.81 73.37 74.00 1,655,606 +0.22(+0.30%)
Sep 15, 2023 74.32 74.73 73.50 73.78 3,686,801 -0.60(-0.81%)
Sep 14, 2023 74.19 74.81 73.45 74.38 1,637,205 +0.98(+1.33%)
Sep 13, 2023 74.41 74.70 73.20 73.40 2,174,022 -1.00(-1.34%)
Sep 12, 2023 74.22 75.18 74.13 74.40 2,123,190 -0.24(-0.32%)
Sep 11, 2023 75.17 75.62 74.52 74.64 1,899,375 +0.02(+0.03%)
Sep 08, 2023 74.58 74.99 74.22 74.62 1,580,021 -0.15(-0.20%)
Sep 07, 2023 75.22 75.57 74.10 74.77 2,601,871 -0.40(-0.53%)
Sep 06, 2023 74.32 75.38 74.28 75.16 1,575,717 +0.56(+0.76%)
Sep 05, 2023 76.90 76.90 74.51 74.60 1,672,145 -2.55(-3.31%)
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.