Skip to main content

Dupont Denemours Inc (NY: DD )

82.84 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 70.42 71.48 69.81 71.43 2,832,560 +1.26(+1.79%)
Jan 30, 2023 70.61 71.05 69.98 70.17 2,631,750 -0.87(-1.22%)
Jan 27, 2023 70.57 71.66 70.57 71.04 2,247,898 -0.17(-0.24%)
Jan 26, 2023 70.68 71.27 69.64 71.22 3,246,540 +0.19(+0.27%)
Jan 25, 2023 71.27 71.65 70.49 71.02 3,305,774 -1.36(-1.88%)
Jan 24, 2023 71.68 72.55 71.47 72.39 3,175,288 -0.35(-0.48%)
Jan 23, 2023 71.31 72.77 70.94 72.73 2,192,140 +1.28(+1.80%)
Jan 20, 2023 70.39 71.50 69.87 71.45 3,831,600 +1.13(+1.61%)
Jan 19, 2023 70.30 70.47 69.51 70.32 3,811,629 -0.37(-0.52%)
Jan 18, 2023 72.30 72.61 70.54 70.69 7,749,407 -1.11(-1.55%)
Jan 17, 2023 71.79 72.15 71.44 71.80 3,621,499 -0.84(-1.16%)
Jan 13, 2023 71.37 72.81 71.17 72.64 3,555,363 +0.43(+0.60%)
Jan 12, 2023 72.06 72.81 71.55 72.20 2,694,421 -0.14(-0.20%)
Jan 11, 2023 71.95 72.45 71.55 72.35 2,330,116 +0.95(+1.33%)
Jan 10, 2023 70.85 71.51 70.36 71.40 1,851,466 +0.42(+0.60%)
Jan 09, 2023 70.35 71.64 70.21 70.98 3,388,963 +0.98(+1.39%)
Jan 06, 2023 69.33 70.34 68.58 70.00 3,507,207 +1.55(+2.26%)
Jan 05, 2023 67.23 68.50 66.88 68.45 2,681,934 +0.33(+0.48%)
Jan 04, 2023 67.30 68.56 67.06 68.13 2,648,397 +1.61(+2.43%)
Jan 03, 2023 66.70 67.20 65.89 66.51 1,838,851 +0.22(+0.34%)
Dec 30, 2022 65.73 66.32 65.61 66.29 1,490,661 +0.05(+0.07%)
Dec 29, 2022 65.68 66.73 65.68 66.24 1,192,213 +0.75(+1.15%)
Dec 28, 2022 66.64 66.89 65.43 65.49 1,323,526 -0.95(-1.42%)
Dec 27, 2022 66.41 66.97 66.31 66.44 1,522,051 +0.05(+0.07%)
Dec 23, 2022 65.16 66.44 65.10 66.39 1,562,645 +1.14(+1.75%)
Dec 22, 2022 65.18 65.29 64.05 65.25 2,574,799 -0.74(-1.13%)
Dec 21, 2022 65.89 66.33 65.81 65.99 2,112,306 +0.78(+1.20%)
Dec 20, 2022 65.55 66.20 65.18 65.21 2,210,923 -0.05(-0.07%)
Dec 19, 2022 65.43 65.95 64.78 65.26 4,448,112 -0.34(-0.52%)
Dec 16, 2022 65.04 66.38 64.70 65.59 4,802,966 +0.10(+0.15%)
Dec 15, 2022 66.33 66.43 65.24 65.50 3,339,693 -1.77(-2.63%)
Dec 14, 2022 68.14 68.91 66.65 67.27 2,798,648 -1.18(-1.72%)
Dec 13, 2022 69.26 69.40 67.87 68.44 2,577,192 +0.96(+1.42%)
Dec 12, 2022 66.47 67.51 66.32 67.49 2,471,731 +0.95(+1.42%)
Dec 09, 2022 67.31 67.70 66.47 66.54 1,747,739 -0.93(-1.37%)
Dec 08, 2022 67.96 68.29 67.19 67.47 1,991,814 +0.14(+0.22%)
Dec 07, 2022 67.46 68.34 67.07 67.32 2,403,565 -0.26(-0.39%)
Dec 06, 2022 68.30 68.60 66.94 67.58 2,106,196 -0.43(-0.64%)
Dec 05, 2022 68.25 68.79 67.89 68.02 2,002,840 -1.10(-1.59%)
Dec 02, 2022 67.23 69.18 66.89 69.12 2,589,911 +1.10(+1.62%)
Dec 01, 2022 67.95 68.39 67.25 68.02 4,810,161 -0.09(-0.13%)
Nov 30, 2022 67.07 68.14 66.09 68.11 3,927,371 +1.01(+1.51%)
Nov 29, 2022 66.86 67.70 66.68 67.09 2,623,403 +0.42(+0.64%)
Nov 28, 2022 67.44 68.00 66.39 66.67 2,816,759 -1.83(-2.67%)
Nov 25, 2022 68.71 69.33 68.33 68.49 1,093,371 -0.54(-0.78%)
Nov 23, 2022 68.39 69.12 68.17 69.03 1,557,281 +0.64(+0.94%)
Nov 22, 2022 67.39 68.43 67.39 68.39 2,207,438 +1.32(+1.96%)
Nov 21, 2022 66.10 67.55 65.85 67.07 2,289,359 +0.37(+0.56%)
Nov 18, 2022 67.49 67.57 65.95 66.70 2,949,310 +0.04(+0.06%)
Nov 17, 2022 65.55 66.69 64.26 66.66 3,714,349 +0.20(+0.30%)
Nov 16, 2022 67.89 68.23 66.41 66.46 2,951,399 -1.48(-2.18%)
Nov 15, 2022 68.50 68.81 67.25 67.94 3,315,586 +0.10(+0.14%)
Nov 14, 2022 67.53 69.45 67.46 67.84 3,386,657 -0.23(-0.34%)
Nov 11, 2022 67.22 68.89 66.68 68.07 4,676,684 +1.12(+1.67%)
Nov 10, 2022 66.22 68.47 65.95 66.96 6,221,128 +2.52(+3.91%)
Nov 09, 2022 63.56 64.87 63.30 64.44 6,231,219 +0.72(+1.13%)
Nov 08, 2022 63.41 65.80 62.46 63.72 8,165,337 +4.36(+7.35%)
Nov 07, 2022 59.66 59.83 58.49 59.35 4,537,912 -0.18(-0.31%)
Nov 04, 2022 59.06 60.26 58.13 59.53 4,953,560 +2.23(+3.89%)
Nov 03, 2022 57.31 58.63 57.04 57.30 5,334,279 -0.89(-1.54%)
Nov 02, 2022 59.91 58.09 58.20 9,226,393 +1.77(+3.13%)
Nov 01, 2022 56.72 57.16 55.63 56.43 4,442,493 +1.44(+2.62%)
Oct 31, 2022 55.14 55.51 54.63 54.99 3,058,123 -0.35(-0.63%)
Oct 28, 2022 54.77 55.45 54.57 55.33 2,304,870 +0.76(+1.39%)
Oct 27, 2022 55.08 55.38 54.14 54.57 2,573,301 -0.31(-0.56%)
Oct 26, 2022 55.26 55.61 54.53 54.88 3,151,601 +0.12(+0.23%)
Oct 25, 2022 53.56 54.78 53.56 54.76 3,951,032 +0.91(+1.70%)
Oct 24, 2022 53.83 54.10 52.91 53.84 2,181,739 +0.41(+0.77%)
Oct 21, 2022 51.69 53.54 51.55 53.43 2,671,838 +1.75(+3.39%)
Oct 20, 2022 52.03 53.12 51.44 51.68 2,274,685 -0.33(-0.63%)
Oct 19, 2022 52.66 53.15 51.79 52.01 2,462,778 -1.03(-1.94%)
Oct 18, 2022 52.51 53.17 51.96 53.04 3,395,943 +1.87(+3.66%)
Oct 17, 2022 51.41 52.16 50.82 51.16 2,821,194 +1.08(+2.15%)
Oct 14, 2022 51.75 51.96 49.95 50.08 2,544,014 -1.16(-2.27%)
Oct 13, 2022 48.72 51.77 48.26 51.25 3,978,815 +1.66(+3.35%)
Oct 12, 2022 49.69 50.09 49.27 49.58 2,399,859 -0.21(-0.42%)
Oct 11, 2022 49.17 50.64 48.63 49.80 2,968,318 +0.07(+0.14%)
Oct 10, 2022 50.72 50.77 49.48 49.73 2,129,174 -0.61(-1.20%)
Oct 07, 2022 50.45 51.17 49.97 50.33 4,188,600 -0.79(-1.54%)
Oct 06, 2022 51.76 52.36 51.03 51.12 2,420,206 -1.23(-2.35%)
Oct 05, 2022 51.80 52.76 51.38 52.35 2,340,370 -0.25(-0.48%)
Oct 04, 2022 51.33 52.67 51.31 52.60 3,578,036 +2.20(+4.37%)
Oct 03, 2022 49.50 51.16 49.12 50.40 4,488,120 +1.95(+4.03%)
Sep 30, 2022 48.56 49.41 48.33 48.45 3,715,130 -0.24(-0.49%)
Sep 29, 2022 48.55 48.78 47.91 48.69 3,521,948 -0.58(-1.17%)
Sep 28, 2022 48.47 49.46 48.03 49.27 2,793,334 +1.12(+2.32%)
Sep 27, 2022 48.59 48.92 47.60 48.15 3,316,593 +0.04(+0.08%)
Sep 26, 2022 48.35 49.46 47.87 48.11 3,160,299 -0.66(-1.36%)
Sep 23, 2022 49.44 49.68 47.93 48.78 3,577,531 -1.68(-3.33%)
Sep 22, 2022 51.37 51.49 50.19 50.46 2,522,303 -0.63(-1.24%)
Sep 21, 2022 52.73 52.82 51.06 51.09 2,505,780 -1.06(-2.03%)
Sep 20, 2022 52.44 52.58 51.61 52.15 2,396,550 -1.04(-1.95%)
Sep 19, 2022 51.48 53.52 51.35 53.19 4,181,992 +1.30(+2.50%)
Sep 16, 2022 51.99 52.90 51.00 51.89 6,531,621 -1.11(-2.09%)
Sep 15, 2022 53.68 54.38 52.79 53.00 2,889,227 -0.65(-1.22%)
Sep 14, 2022 54.36 54.36 52.92 53.65 3,766,416 -0.81(-1.48%)
Sep 13, 2022 55.34 56.03 54.10 54.46 3,020,191 -2.79(-4.87%)
Sep 12, 2022 56.63 57.48 56.29 57.25 4,812,137 +1.12(+1.99%)
Sep 09, 2022 55.94 56.53 55.68 56.13 2,807,562 +0.92(+1.67%)
Sep 08, 2022 53.38 55.26 53.05 55.21 3,236,617 +1.12(+2.08%)
Sep 07, 2022 52.13 54.23 51.90 54.08 3,094,304 +1.93(+3.70%)
Sep 06, 2022 53.13 53.53 51.81 52.15 2,515,196 -0.49(-0.93%)
Sep 02, 2022 54.21 54.21 52.29 52.64 2,409,373 -0.45(-0.85%)
Sep 01, 2022 53.09 53.27 52.05 53.09 3,280,983 -0.39(-0.74%)
Aug 31, 2022 55.00 55.00 53.47 53.49 4,058,979 -1.40(-2.56%)
Aug 30, 2022 56.17 56.53 54.66 54.89 1,923,413 -0.81(-1.45%)
Aug 29, 2022 55.05 55.92 54.70 55.70 2,165,454 +0.12(+0.21%)
Aug 26, 2022 58.52 58.83 55.55 55.58 2,640,023 -2.66(-4.57%)
Aug 25, 2022 57.53 58.27 57.11 58.25 1,935,560 +1.20(+2.11%)
Aug 24, 2022 57.28 57.43 56.75 57.04 1,479,401 -0.03(-0.05%)
Aug 23, 2022 56.11 57.56 56.11 57.07 2,307,131 +1.07(+1.91%)
Aug 22, 2022 56.95 57.02 55.85 56.01 3,071,812 -2.13(-3.67%)
Aug 19, 2022 59.12 59.46 57.78 58.14 2,005,355 -1.41(-2.37%)
Aug 18, 2022 59.52 59.75 59.01 59.55 2,180,043 +0.00(+0.00%)
Aug 17, 2022 59.37 59.69 58.86 59.55 2,683,818 -0.70(-1.16%)
Aug 16, 2022 59.85 60.77 59.75 60.26 1,913,901 -0.02(-0.03%)
Aug 15, 2022 59.49 60.50 59.46 60.27 1,476,835 +0.00(+0.00%)
Aug 12, 2022 60.25 60.56 59.77 60.27 2,688,069 +0.50(+0.84%)
Aug 11, 2022 59.18 60.86 59.09 59.77 3,580,848 +1.38(+2.37%)
Aug 10, 2022 57.70 59.23 57.70 58.39 3,230,248 +2.02(+3.58%)
Aug 09, 2022 56.75 56.87 56.09 56.37 3,407,175 -0.66(-1.16%)
Aug 08, 2022 57.32 57.85 56.47 57.03 3,314,781 +0.43(+0.76%)
Aug 05, 2022 55.76 57.08 55.60 56.60 2,019,521 +0.30(+0.53%)
Aug 04, 2022 55.97 56.88 55.28 56.30 2,958,099 +0.40(+0.72%)
Aug 03, 2022 56.53 56.61 54.99 55.90 4,953,813 -0.40(-0.72%)
Aug 02, 2022 57.16 57.76 56.20 56.30 3,848,718 -1.57(-2.71%)
Aug 01, 2022 58.11 58.25 57.17 57.87 3,096,231 -0.99(-1.68%)
Jul 29, 2022 58.02 59.28 57.90 58.86 2,652,817 +1.06(+1.83%)
Jul 28, 2022 57.10 57.82 56.72 57.80 2,000,950 +0.99(+1.74%)
Jul 27, 2022 55.12 56.91 54.83 56.81 3,510,027 +1.67(+3.03%)
Jul 26, 2022 55.20 55.69 54.74 55.14 2,070,814 -0.33(-0.60%)
Jul 25, 2022 54.89 55.57 54.60 55.48 1,842,662 +0.74(+1.34%)
Jul 22, 2022 55.55 55.78 54.25 54.74 1,513,121 -0.46(-0.83%)
Jul 21, 2022 54.29 55.20 53.79 55.20 1,963,299 +0.60(+1.10%)
Jul 20, 2022 53.84 54.90 53.60 54.60 2,637,953 +0.53(+0.97%)
Jul 19, 2022 52.81 54.18 52.69 54.07 2,882,566 +2.10(+4.05%)
Jul 18, 2022 52.77 53.50 51.69 51.97 2,400,168 -0.23(-0.44%)
Jul 15, 2022 52.36 52.42 51.17 52.20 3,096,184 +1.06(+2.08%)
Jul 14, 2022 51.56 51.70 50.49 51.14 2,635,144 -1.31(-2.50%)
Jul 13, 2022 52.00 52.76 51.45 52.44 2,215,867 -0.65(-1.22%)
Jul 12, 2022 52.34 54.02 52.34 53.09 2,500,084 +0.62(+1.18%)
Jul 11, 2022 52.39 52.83 52.10 52.47 2,063,921 -0.53(-0.99%)
Jul 08, 2022 53.75 53.92 52.57 53.00 2,259,925 -0.88(-1.63%)
Jul 07, 2022 53.41 54.14 52.98 53.88 3,507,368 +1.32(+2.51%)
Jul 06, 2022 52.17 52.86 51.44 52.56 3,086,452 +0.76(+1.48%)
Jul 05, 2022 51.14 51.94 50.25 51.79 7,263,947 -0.54(-1.04%)
Jul 01, 2022 52.73 53.07 51.02 52.34 5,211,543 -0.79(-1.49%)
Jun 30, 2022 52.87 53.72 52.22 53.13 2,579,520 -0.72(-1.33%)
Jun 29, 2022 54.67 54.70 53.11 53.85 2,673,795 -0.96(-1.74%)
Jun 28, 2022 55.46 56.25 54.58 54.81 2,687,955 -0.23(-0.42%)
Jun 27, 2022 55.89 55.97 54.76 55.04 3,747,213 -0.94(-1.67%)
Jun 24, 2022 53.33 55.99 53.33 55.97 11,346,307 +3.06(+5.78%)
Jun 23, 2022 53.26 53.99 52.19 52.91 2,975,636 -0.54(-1.00%)
Jun 22, 2022 52.66 54.15 52.62 53.45 2,857,266 -0.91(-1.67%)
Jun 21, 2022 54.93 54.97 53.77 54.36 3,024,654 +0.54(+1.01%)
Jun 17, 2022 54.13 54.41 52.75 53.81 4,894,662 -0.47(-0.86%)
Jun 16, 2022 55.49 55.57 53.54 54.28 4,627,006 -3.41(-5.92%)
Jun 15, 2022 58.53 59.06 56.86 57.69 2,357,592 -0.02(-0.03%)
Jun 14, 2022 58.15 58.37 57.08 57.71 2,411,260 -0.48(-0.82%)
Jun 13, 2022 59.08 59.53 57.79 58.19 2,561,067 -2.54(-4.19%)
Jun 10, 2022 61.78 61.85 60.47 60.73 2,750,937 -2.48(-3.92%)
Jun 09, 2022 64.14 64.70 63.20 63.21 1,759,354 -1.45(-2.25%)
Jun 08, 2022 64.28 65.27 64.22 64.66 2,199,698 -0.32(-0.49%)
Jun 07, 2022 63.84 65.01 63.40 64.98 2,019,260 +0.29(+0.44%)
Jun 06, 2022 64.52 65.52 64.11 64.69 2,470,895 +0.72(+1.12%)
Jun 03, 2022 65.13 65.41 63.64 63.97 2,595,632 -1.82(-2.76%)
Jun 02, 2022 65.01 65.82 64.64 65.79 2,510,342 +1.34(+2.08%)
Jun 01, 2022 65.74 65.90 63.51 64.45 2,858,028 -0.41(-0.63%)
May 31, 2022 64.67 65.88 64.01 64.86 10,724,101 -0.49(-0.75%)
May 27, 2022 64.41 65.45 64.07 65.35 2,964,012 +1.26(+1.97%)
May 26, 2022 62.93 64.41 62.89 64.09 2,933,571 +1.86(+3.00%)
May 25, 2022 61.50 62.74 61.23 62.22 2,593,844 +0.73(+1.19%)
May 24, 2022 62.06 62.09 60.48 61.49 2,431,484 -0.79(-1.27%)
May 23, 2022 61.65 62.58 60.93 62.28 3,083,205 +1.54(+2.54%)
May 20, 2022 61.40 61.71 59.08 60.74 4,075,060 -0.45(-0.73%)
May 19, 2022 60.65 62.16 60.23 61.19 3,733,761 +0.04(+0.06%)
May 18, 2022 62.40 62.85 60.94 61.15 3,259,249 -2.03(-3.21%)
May 17, 2022 62.25 63.49 61.64 63.18 2,902,251 +2.17(+3.56%)
May 16, 2022 60.19 61.69 59.57 61.01 2,456,004 -0.01(-0.02%)
May 13, 2022 60.87 62.02 60.60 61.02 2,877,040 +0.85(+1.41%)
May 12, 2022 60.15 60.91 59.08 60.17 2,835,547 -0.12(-0.21%)
May 11, 2022 60.05 62.26 59.97 60.29 2,840,203 +0.06(+0.09%)
May 10, 2022 61.95 62.46 59.18 60.24 3,929,726 -0.96(-1.57%)
May 09, 2022 60.86 62.42 60.84 61.20 3,766,817 -1.04(-1.67%)
May 06, 2022 62.75 63.22 61.64 62.23 3,690,046 -0.68(-1.09%)
May 05, 2022 64.43 64.82 62.24 62.92 3,440,589 -2.51(-3.84%)
May 04, 2022 63.95 65.58 62.36 65.43 2,774,686 +2.28(+3.62%)
May 03, 2022 63.02 64.26 61.78 63.15 3,652,972 +0.46(+0.73%)
May 02, 2022 62.48 62.98 61.22 62.69 3,999,782 -0.03(-0.05%)
Apr 29, 2022 64.02 65.02 62.45 62.72 2,749,142 -1.57(-2.44%)
Apr 28, 2022 63.56 64.29 62.22 64.29 2,926,217 +1.32(+2.10%)
Apr 27, 2022 63.20 63.97 62.48 62.97 3,344,286 +0.02(+0.03%)
Apr 26, 2022 64.18 64.90 62.93 62.95 2,216,875 -1.55(-2.40%)
Apr 25, 2022 63.58 64.67 62.37 64.50 3,280,738 +0.49(+0.76%)
Apr 22, 2022 65.62 65.91 63.96 64.01 2,608,212 -2.26(-3.42%)
Apr 21, 2022 68.32 68.46 66.11 66.28 1,720,719 -0.85(-1.26%)
Apr 20, 2022 66.43 67.98 66.38 67.12 2,125,926 +1.23(+1.86%)
Apr 19, 2022 65.12 66.46 65.06 65.90 1,849,015 +0.64(+0.98%)
Apr 18, 2022 65.09 65.88 64.81 65.26 2,093,682 -0.10(-0.15%)
Apr 14, 2022 65.62 66.37 65.16 65.35 2,836,555 -0.26(-0.39%)
Apr 13, 2022 65.10 65.69 64.88 65.61 1,961,904 +0.49(+0.75%)
Apr 12, 2022 65.31 66.42 64.74 65.13 2,339,112 -0.02(-0.03%)
Apr 11, 2022 65.16 66.70 64.70 65.14 2,571,243 -0.34(-0.52%)
Apr 08, 2022 66.82 67.01 65.30 65.49 3,272,399 -0.83(-1.25%)
Apr 07, 2022 66.61 66.75 64.20 66.31 3,843,795 -0.45(-0.67%)
Apr 06, 2022 68.52 68.62 65.67 66.76 4,722,930 -2.68(-3.86%)
Apr 05, 2022 70.74 71.40 69.28 69.44 2,385,918 -1.79(-2.51%)
Apr 04, 2022 70.95 71.66 70.41 71.23 2,831,594 +0.12(+0.17%)
Apr 01, 2022 70.51 71.29 69.38 71.11 2,888,661 +1.11(+1.59%)
Mar 31, 2022 72.14 72.50 69.97 70.00 3,145,232 -2.82(-3.87%)
Mar 30, 2022 73.99 74.22 72.54 72.81 2,100,214 -1.39(-1.87%)
Mar 29, 2022 73.76 75.13 73.70 74.20 2,194,167 +1.58(+2.17%)
Mar 28, 2022 72.74 72.87 71.58 72.62 1,952,256 -0.71(-0.97%)
Mar 25, 2022 72.84 73.39 72.37 73.34 1,313,704 +0.75(+1.04%)
Mar 24, 2022 72.54 72.73 71.86 72.58 2,101,409 +0.34(+0.47%)
Mar 23, 2022 72.84 72.97 71.63 72.24 2,234,172 -1.04(-1.42%)
Mar 22, 2022 73.68 74.07 72.83 73.28 2,389,121 +0.27(+0.36%)
Mar 21, 2022 73.25 73.73 72.17 73.01 2,689,055 +0.04(+0.05%)
Mar 18, 2022 71.98 73.07 71.05 72.97 5,643,457 +0.86(+1.19%)
Mar 17, 2022 69.46 72.12 69.46 72.12 3,218,698 +1.49(+2.11%)
Mar 16, 2022 69.26 71.70 69.21 70.62 3,053,270 +2.25(+3.30%)
Mar 15, 2022 68.59 69.22 67.00 68.37 2,698,857 +0.12(+0.18%)
Mar 14, 2022 69.60 69.88 67.96 68.25 3,168,050 -0.71(-1.03%)
Mar 11, 2022 69.06 70.23 68.74 68.96 3,910,784 +0.39(+0.57%)
Mar 10, 2022 67.67 69.08 67.51 68.57 3,033,374 -0.39(-0.57%)
Mar 09, 2022 67.55 70.22 67.11 68.96 4,115,902 +3.50(+5.35%)
Mar 08, 2022 66.06 67.36 64.26 65.46 4,380,301 -0.25(-0.38%)
Mar 07, 2022 70.06 70.28 65.65 65.71 5,696,180 -5.06(-7.15%)
Mar 04, 2022 71.85 71.86 70.24 70.77 3,804,731 -2.38(-3.25%)
Mar 03, 2022 73.87 74.42 72.34 73.14 2,241,567 -0.20(-0.27%)
Mar 02, 2022 72.53 74.11 71.70 73.34 3,947,900 +1.41(+1.96%)
Mar 01, 2022 73.71 73.84 71.02 71.94 5,540,091 -1.66(-2.26%)
Feb 28, 2022 73.01 74.37 72.68 73.60 4,464,069 -0.67(-0.90%)
Feb 25, 2022 72.21 74.81 73.24 74.27 3,296,006 +2.69(+3.76%)
Feb 24, 2022 69.09 72.00 68.30 71.58 5,333,034 +0.49(+0.69%)
Feb 23, 2022 74.30 74.31 70.79 71.08 5,040,157 -2.76(-3.73%)
Feb 22, 2022 74.11 74.72 72.89 73.84 4,041,171 -0.77(-1.03%)
Feb 18, 2022 74.61 0 -0.91(-1.20%)
Feb 17, 2022 76.72 77.03 75.06 75.52 1,900,839 -2.26(-2.91%)
Feb 16, 2022 77.11 78.16 76.91 77.78 2,793,894 +0.43(+0.55%)
Feb 15, 2022 75.62 77.40 75.53 77.35 1,904,862 +2.23(+2.96%)
Feb 14, 2022 74.86 75.97 74.70 75.13 2,077,392 +0.04(+0.05%)
Feb 11, 2022 76.27 77.23 74.76 75.09 4,067,682 -0.99(-1.31%)
Feb 10, 2022 76.58 78.17 75.83 76.08 3,487,620 -1.10(-1.42%)
Feb 09, 2022 76.42 77.68 76.23 77.18 3,047,982 +1.29(+1.70%)
Feb 08, 2022 73.80 76.21 72.80 75.89 5,176,354 +4.51(+6.32%)
Feb 07, 2022 72.01 72.45 71.28 71.39 3,782,210 -0.65(-0.91%)
Feb 04, 2022 72.92 73.57 71.90 72.04 3,433,628 -1.57(-2.14%)
Feb 03, 2022 74.33 73.55 73.61 2,423,967 -1.35(-1.81%)
Feb 02, 2022 73.92 75.15 73.21 74.97 2,779,562 +1.19(+1.62%)
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.