DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

72.84

-0.02

(-0.03%)

At close: 04:00PM EDT

73.37

+0.53

(+0.73%)

After hours:

05:41PM EDT

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	73.15	73.48	72.74	72.84	72.84	1,935,545
Sep 21, 2023	73.47	73.72	72.80	72.86	72.86	2,039,000
Sep 20, 2023	75.09	75.36	73.94	74.00	74.00	1,554,500
Sep 19, 2023	74.75	75.24	73.99	74.47	74.47	3,258,100
Sep 18, 2023	74.55	75.60	74.15	74.78	74.78	1,638,200
Sep 15, 2023	75.11	75.52	74.28	74.56	74.56	3,646,700
Sep 14, 2023	74.98	75.60	74.23	75.17	75.17	1,620,000
Sep 13, 2023	75.20	75.49	73.98	74.18	74.18	2,151,200
Sep 12, 2023	75.01	75.98	74.92	75.19	75.19	2,100,900
Sep 11, 2023	75.97	76.42	75.31	75.43	75.43	1,879,500
Sep 08, 2023	75.37	75.78	75.01	75.41	75.41	1,563,400
Sep 07, 2023	76.02	76.37	74.88	75.56	75.56	2,574,600
Sep 06, 2023	75.11	76.18	75.06	75.96	75.96	1,559,300
Sep 05, 2023	77.71	77.71	75.30	75.39	75.39	1,654,600
Sep 01, 2023	77.32	78.08	77.26	77.97	77.97	1,950,600
Aug 31, 2023	77.20	77.59	76.87	76.89	76.89	2,448,700
Aug 30, 2023	76.50	77.36	76.45	76.99	76.99	1,666,500
Aug 29, 2023	75.74	76.74	75.55	76.71	76.71	1,685,500
Aug 28, 2023	74.84	75.78	74.77	75.49	75.49	1,611,100
Aug 25, 2023	74.74	75.18	74.12	74.64	74.64	1,601,300
Aug 24, 2023	74.35	75.28	74.24	74.25	74.25	1,862,400
Aug 23, 2023	74.66	74.87	73.88	74.52	74.52	1,869,800
Aug 22, 2023	75.06	75.20	73.77	73.89	73.89	2,509,400
Aug 21, 2023	75.75	75.93	74.39	74.80	74.80	2,164,400
Aug 18, 2023	74.32	75.78	74.20	75.40	75.40	3,421,700
Aug 17, 2023	75.18	76.00	74.57	74.83	74.83	2,898,400
Aug 16, 2023	75.03	75.66	74.71	74.76	74.76	1,506,300
Aug 15, 2023	75.97	76.31	74.91	75.25	75.25	1,803,500
Aug 14, 2023	76.00	76.86	75.73	76.69	76.69	1,970,900
Aug 11, 2023	75.91	76.67	75.85	76.32	76.32	1,847,200
Aug 10, 2023	76.85	77.44	76.06	76.14	76.14	1,724,700
Aug 09, 2023	77.50	77.80	76.11	76.38	76.38	2,703,700
Aug 08, 2023	77.30	78.43	76.91	77.59	77.59	3,070,100
Aug 07, 2023	77.43	78.56	77.20	78.08	78.08	2,776,600
Aug 04, 2023	77.30	78.66	76.98	77.03	77.03	2,830,200
Aug 03, 2023	76.29	78.10	75.41	77.13	77.13	3,482,300
Aug 02, 2023	77.00	77.73	75.67	76.38	76.38	4,275,700
Aug 01, 2023	77.45	77.95	76.95	77.04	77.04	3,246,800
Jul 31, 2023	77.50	77.67	76.85	77.63	77.63	2,411,000
Jul 28, 2023	78.23	78.31	76.62	77.30	77.30	3,106,300
Jul 28, 2023	0.36 Dividend
Jul 27, 2023	77.00	78.74	76.64	77.81	77.45	3,289,100
Jul 26, 2023	76.51	77.21	76.21	76.63	76.28	2,237,400
Jul 25, 2023	76.00	77.10	75.77	76.80	76.44	2,560,600
Jul 24, 2023	75.00	75.87	74.75	75.49	75.14	2,569,200
Jul 21, 2023	75.42	75.66	74.72	75.13	74.78	3,827,100
Jul 20, 2023	75.56	75.66	74.81	75.42	75.07	2,412,000
Jul 19, 2023	74.75	75.44	74.55	75.16	74.81	3,428,300
Jul 18, 2023	73.09	74.65	72.33	74.55	74.21	2,787,200
Jul 17, 2023	72.20	72.75	72.20	72.58	72.24	2,430,300
Jul 14, 2023	73.10	73.10	72.19	72.61	72.27	2,002,600
Jul 13, 2023	72.86	73.57	72.55	73.20	72.86	3,333,000
Jul 12, 2023	72.00	73.07	71.63	72.63	72.29	4,052,400
Jul 11, 2023	70.77	71.44	70.03	71.34	71.01	2,046,800
Jul 10, 2023	70.51	71.40	69.86	70.32	69.99	2,857,400
Jul 07, 2023	69.78	71.16	69.78	70.41	70.08	3,064,000
Jul 06, 2023	69.24	69.65	68.01	69.57	69.25	3,382,300
Jul 05, 2023	70.78	70.83	69.75	69.79	69.47	3,332,500
Jul 03, 2023	71.25	72.08	71.25	71.57	71.24	1,237,200
Jun 30, 2023	71.37	71.80	71.17	71.44	71.11	2,799,500
Jun 29, 2023	69.40	70.96	69.40	70.86	70.53	3,353,900
Jun 28, 2023	69.01	69.91	68.38	69.67	69.35	3,306,500
Jun 27, 2023	67.95	69.21	67.80	69.20	68.88	3,122,900
Jun 26, 2023	67.76	68.67	67.70	67.80	67.49	2,547,500
Jun 23, 2023	67.15	67.95	66.62	67.78	67.47	3,545,800
Jun 22, 2023	68.00	68.17	67.31	67.84	67.53	2,660,600
Jun 21, 2023	68.14	68.87	67.46	68.42	68.10	4,303,300
Jun 20, 2023	68.29	68.97	67.36	68.70	68.38	5,246,700
Jun 16, 2023	69.92	70.01	68.51	69.41	69.09	7,877,300
Jun 15, 2023	69.57	70.01	68.60	69.71	69.39	4,911,500
Jun 14, 2023	70.73	70.93	69.68	69.94	69.62	4,364,000
Jun 13, 2023	70.32	71.21	70.00	70.77	70.44	3,275,000
Jun 12, 2023	69.60	70.38	69.33	69.72	69.40	3,002,200
Jun 09, 2023	70.27	70.40	69.54	69.67	69.35	2,818,000
Jun 08, 2023	71.00	71.11	69.80	70.44	70.11	3,071,600
Jun 07, 2023	70.83	71.92	70.69	71.03	70.70	3,436,800
Jun 06, 2023	71.20	72.58	70.73	71.04	70.71	3,430,200
Jun 05, 2023	72.36	72.55	71.53	71.57	71.24	4,111,700
Jun 02, 2023	71.50	73.30	71.10	72.37	72.04	8,258,600
Jun 01, 2023	67.33	68.12	67.09	67.44	67.13	4,507,700
May 31, 2023	68.30	68.61	67.03	67.19	66.88	6,346,500
May 30, 2023	67.65	68.93	67.33	68.72	68.40	4,597,000
May 30, 2023	0.36 Dividend
May 26, 2023	66.90	67.98	66.63	67.60	66.93	4,840,600
May 25, 2023	66.30	66.91	65.85	66.53	65.87	2,601,200
May 24, 2023	67.00	67.22	65.97	66.27	65.61	4,746,700
May 23, 2023	66.88	68.04	66.86	67.39	66.72	2,534,800
May 22, 2023	66.66	67.57	66.29	67.08	66.41	1,841,400
May 19, 2023	67.23	67.38	66.45	66.75	66.09	3,038,800
May 18, 2023	65.42	66.99	65.09	66.89	66.23	4,130,800
May 17, 2023	65.29	65.96	64.83	65.60	64.95	2,370,200
May 16, 2023	65.23	65.37	64.56	65.00	64.35	2,152,300
May 15, 2023	65.22	65.72	64.31	65.62	64.97	3,589,000
May 12, 2023	64.16	64.49	63.22	63.77	63.14	1,929,700
May 11, 2023	63.60	63.87	63.38	63.86	63.23	2,071,300
May 10, 2023	65.00	65.13	63.26	64.14	63.50	2,356,500
May 09, 2023	64.09	64.50	63.64	64.27	63.63	2,031,900
May 08, 2023	65.85	65.93	64.55	64.77	64.13	2,365,000
May 05, 2023	64.85	65.68	64.69	65.51	64.86	2,639,600
May 04, 2023	63.98	64.47	63.25	64.06	63.42	3,075,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

DuPont de Nemours, Inc. (DD)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)