DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202058.2158.4957.3757.3957.396,733,200
Jan 24, 202060.5460.5959.2959.3959.394,405,300
Jan 23, 202060.7660.9260.0160.5460.545,122,900
Jan 22, 202061.7261.8060.4760.7860.785,447,400
Jan 21, 202061.4261.9161.2161.7861.786,843,100
Jan 17, 202061.8562.0361.2161.5661.567,188,300
Jan 16, 202061.4162.5161.1361.7061.708,621,700
Jan 15, 202060.1762.0960.0261.1461.145,748,500
Jan 14, 202060.5560.9459.6760.1760.177,003,200
Jan 13, 202059.5460.4259.3160.4060.408,087,700
Jan 10, 202061.1161.2459.5559.7159.716,599,300
Jan 09, 202061.4661.7960.8760.9560.955,572,300
Jan 08, 202061.3861.8060.8661.5061.506,361,700
Jan 07, 202061.9261.9260.3660.7760.779,185,300
Jan 06, 202061.8862.4761.7061.7261.725,619,000
Jan 03, 202062.7562.9561.8862.1662.166,005,300
Jan 02, 202064.8065.1663.4863.5063.505,967,300
Dec 31, 201962.0364.2362.0064.2064.205,139,100
Dec 30, 201963.7064.1962.2562.2962.293,710,800
Dec 27, 201963.6564.1363.6063.7363.732,834,000
Dec 26, 201963.6063.8463.3463.7363.731,856,700
Dec 24, 201963.4963.8663.4763.7863.781,227,600
Dec 23, 201963.6164.1163.0963.9263.924,148,900
Dec 20, 201964.2364.3963.4163.5563.557,029,800
Dec 19, 201963.7064.3963.5663.9563.955,107,800
Dec 18, 201964.9564.9563.6763.9163.914,660,300
Dec 17, 201964.7765.4563.2864.2264.226,703,700
Dec 16, 201966.3166.5964.6264.8964.8911,187,600
Dec 13, 201966.4066.7364.6164.8064.805,083,900
Dec 12, 201964.5366.2664.1866.1966.194,433,700
Dec 11, 201964.1064.6963.7264.3364.333,584,300
Dec 10, 201963.7764.8463.6164.0464.044,069,900
Dec 09, 201964.0164.8863.7263.8463.844,708,400
Dec 06, 201962.7563.9562.7563.5963.596,531,700
Dec 05, 201963.4063.5361.6361.9961.995,831,500
Dec 04, 201963.3363.9262.7362.7762.774,737,600
Dec 03, 201964.2064.2062.4962.5762.575,292,900
Dec 02, 201964.7765.7364.6664.8664.864,511,700
Nov 29, 201965.2165.4364.4364.8164.812,067,300
Nov 27, 201964.6165.7364.2265.6165.617,936,200
Nov 27, 20190.3 Dividend
Nov 26, 201965.1966.1264.8265.0764.775,709,300
Nov 25, 201966.1066.4865.0165.2064.905,020,700
Nov 22, 201965.8366.9665.5765.8365.533,559,600
Nov 21, 201965.0166.2764.6465.6965.394,413,100
Nov 20, 201966.0366.6965.0465.0564.753,805,200
Nov 19, 201967.1567.4965.8766.0165.713,676,900
Nov 18, 201967.4067.7466.6766.8566.543,956,000
Nov 15, 201970.5070.7667.3867.6467.336,668,800
Nov 14, 201969.8970.4169.6070.0069.682,707,400
Nov 13, 201971.5371.7669.9169.9569.633,634,000
Nov 12, 201972.2373.4572.0172.6072.275,961,700
Nov 11, 201970.2572.4070.0572.1871.855,853,100
Nov 08, 201971.3871.4970.5471.1370.802,234,800
Nov 07, 201971.0571.6570.7271.6171.282,975,900
Nov 06, 201971.7972.5870.2070.3370.014,234,300
Nov 05, 201971.8473.4971.3872.3872.055,301,700
Nov 04, 201969.6171.5969.6171.3070.974,774,900
Nov 01, 201966.5069.7866.4069.6469.324,033,300
Oct 31, 201967.3367.9565.3665.9165.616,390,500
Oct 30, 201967.0467.0765.5965.5965.294,537,500
Oct 29, 201966.9668.1166.5667.3467.033,368,500
Oct 28, 201967.2668.7067.2567.5967.284,323,900
Oct 25, 201966.3267.6865.7466.8566.542,799,700
Oct 24, 201966.9968.1464.7166.2665.954,443,900
Oct 23, 201966.1866.7865.4066.6466.333,607,400
Oct 22, 201965.9466.1064.5565.8765.573,076,800
Oct 21, 201966.0166.5265.6265.9465.642,666,800
Oct 18, 201966.2666.6465.3765.5365.232,181,700
Oct 17, 201966.8967.4466.1866.2365.922,257,100
Oct 16, 201965.5367.8265.3666.6166.304,206,900
Oct 15, 201964.8466.3064.5365.5665.262,704,700
Oct 14, 201964.7565.3764.5264.8064.502,247,600
Oct 11, 201963.8365.8963.6365.1664.864,957,700
Oct 10, 201964.8664.9662.8763.1462.857,573,900
Oct 09, 201965.7265.8664.5764.8164.514,790,900
Oct 08, 201965.8765.9664.8264.9264.625,206,500
Oct 07, 201967.8467.9366.6966.7066.394,609,800
Oct 04, 201968.1468.6067.6668.1567.843,386,400
Oct 03, 201967.3968.1666.3068.1267.812,624,400
Oct 02, 201966.6667.4865.7167.2466.934,754,000
Oct 01, 201971.7371.8567.9167.9567.643,370,900
Sep 30, 201970.5571.3970.3071.3170.982,798,500
Sep 27, 201969.9771.0569.6970.2569.931,958,500
Sep 26, 201970.8970.8969.6770.1069.783,025,700
Sep 25, 201970.5571.2270.1770.9170.583,102,100
Sep 24, 201971.0171.6570.2270.3270.003,362,100
Sep 23, 201970.5371.7470.5070.9270.594,631,300
Sep 20, 201970.8971.9470.8271.6071.275,327,900
Sep 19, 201972.2572.7970.9071.0670.732,256,000
Sep 18, 201971.0472.0170.5471.9971.662,305,400
Sep 17, 201971.9872.5770.9771.2570.925,795,000
Sep 16, 201973.0273.7772.0772.1471.814,241,100
Sep 13, 201971.5973.7771.5273.5473.203,831,500
Sep 12, 201972.0072.2170.7171.2970.963,166,000
Sep 11, 201971.2371.8770.6271.5571.222,901,300
Sep 10, 201970.8971.9670.6471.4071.074,044,900
Sep 09, 201969.3970.8568.9170.5170.182,791,300
Sep 06, 201969.2869.5168.3169.2268.901,812,300
Sep 05, 201969.2470.1068.9068.9468.623,365,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...