DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201970.8971.9470.8271.6071.605,327,900
Sep 19, 201972.2572.7970.9071.0671.062,256,000
Sep 18, 201971.0472.0170.5471.9971.992,305,400
Sep 17, 201971.9872.5770.9771.2571.255,795,000
Sep 16, 201973.0273.7772.0772.1472.144,241,100
Sep 13, 201971.5973.7771.5273.5473.543,831,500
Sep 12, 201972.0072.2170.7171.2971.293,166,000
Sep 11, 201971.2371.8770.6271.5571.552,901,300
Sep 10, 201970.8971.9670.6471.4071.404,044,900
Sep 09, 201969.3970.8568.9170.5170.512,791,300
Sep 06, 201969.2869.5168.3169.2269.221,812,300
Sep 05, 201969.2470.1068.9068.9468.943,365,600
Sep 04, 201969.0069.0067.9768.4868.482,201,600
Sep 03, 201967.2167.6066.5867.4567.452,217,100
Aug 30, 201967.7769.3767.3267.9367.933,869,300
Aug 29, 201964.9666.1064.9665.7765.772,813,400
Aug 28, 201963.6064.6263.2864.0664.066,097,700
Aug 27, 201964.5565.4863.7663.9663.964,451,100
Aug 26, 201966.5166.9863.6064.2664.265,761,600
Aug 23, 201966.9367.7465.6066.0066.004,571,900
Aug 22, 201968.3368.9167.0967.6767.673,092,900
Aug 21, 201967.5868.5967.0967.7667.762,686,500
Aug 20, 201967.1367.3266.4567.1067.102,966,000
Aug 19, 201966.8267.7466.8267.4367.432,730,300
Aug 16, 201965.6666.7764.9766.1266.122,860,500
Aug 15, 201966.2066.2064.4765.1765.173,138,800
Aug 14, 201967.2267.6665.4765.7865.784,310,800
Aug 13, 201968.4970.4767.3568.4868.483,273,800
Aug 12, 201968.1269.0467.7267.9067.901,919,300
Aug 09, 201970.2470.6568.9269.0469.042,732,700
Aug 08, 201970.1871.1169.6270.7670.764,378,200
Aug 07, 201967.1469.9367.0069.7769.774,840,700
Aug 06, 201966.5069.2565.5368.5368.537,196,700
Aug 05, 201968.1768.3865.8966.0666.064,647,800
Aug 02, 201971.4071.5468.1169.0569.054,424,400
Aug 01, 201973.2073.5671.0371.6971.695,325,000
Jul 31, 201973.2773.8071.5472.1672.163,344,500
Jul 30, 201972.0673.4471.6073.4073.402,171,600
Jul 30, 20190.3 Dividend
Jul 29, 201972.8873.4172.3373.0972.792,347,000
Jul 26, 201973.0073.4771.5773.2172.912,336,300
Jul 25, 201973.4174.1871.9673.1572.852,972,900
Jul 24, 201972.8274.3772.7374.2373.932,736,800
Jul 23, 201971.6773.6871.5873.2472.942,658,600
Jul 22, 201971.7572.1871.0371.9771.672,231,100
Jul 19, 201971.6772.2171.5271.5771.283,377,100
Jul 18, 201970.9871.7170.7271.5871.292,396,900
Jul 17, 201972.5572.5570.8571.3071.013,052,800
Jul 16, 201972.0073.7271.8072.3272.024,159,500
Jul 15, 201971.5172.1270.3071.9471.642,596,800
Jul 12, 201969.9271.7669.8871.5271.234,927,300
Jul 11, 201969.5769.8069.1569.5069.213,718,500
Jul 10, 201970.5770.9569.5769.6569.364,124,100
Jul 09, 201971.4271.6369.9770.0069.714,957,900
Jul 08, 201973.4273.5871.6772.1171.813,700,900
Jul 05, 201973.0373.8372.7573.7473.443,062,800
Jul 03, 201974.8074.8072.8574.1873.882,920,100
Jul 02, 201975.8575.9774.4574.8474.533,510,100
Jul 01, 201974.8777.0374.8775.8275.514,096,600
Jun 28, 201973.9375.1373.7575.0774.765,285,300
Jun 27, 201974.1174.3973.6473.8373.532,980,100
Jun 26, 201974.3474.4073.0273.8473.543,521,700
Jun 25, 201974.4074.4673.0774.1373.832,704,800
Jun 24, 201974.5075.6273.7774.7074.392,942,900
Jun 21, 201975.2076.1074.5974.6474.335,420,200
Jun 20, 201973.3575.1673.3574.9874.674,571,100
Jun 19, 201974.6674.7072.4672.9772.674,716,400
Jun 18, 201974.8275.2974.1574.2573.955,370,000
Jun 17, 201974.5075.4874.2774.7574.443,627,000
Jun 14, 201974.7775.3574.1775.0874.773,412,600
Jun 13, 201973.4874.8373.2774.8374.523,624,700
Jun 12, 201973.5173.8672.5073.4673.163,391,100
Jun 11, 201974.3074.4373.5373.7373.434,867,700
Jun 10, 201974.6875.0773.6573.7573.454,831,200
Jun 07, 201973.5274.1072.7973.6473.344,921,400
Jun 06, 201974.7974.7971.3572.6672.369,096,300
Jun 05, 201974.1375.4972.6274.8674.556,699,800
Jun 04, 201976.2976.5073.3774.1173.8112,732,500
Jun 03, 201965.6776.1065.5076.1075.7910,946,100
Jun 03, 20193/1 Stock Split
May 31, 201964.8764.9363.8364.5964.337,657,500
May 30, 201965.9966.4665.6365.9765.706,934,000
May 29, 201964.3266.1263.9865.8065.536,848,400
May 28, 201965.7865.9964.9565.1264.858,003,400
May 24, 201966.3766.4164.9565.7865.514,512,800
May 23, 201966.1866.2664.8565.4865.218,326,300
May 22, 201967.3468.3267.1367.1366.866,343,800
May 21, 201966.6268.3866.5667.7067.437,549,600
May 20, 201964.8366.3564.7865.6765.405,892,300
May 17, 201964.4466.2664.3265.5465.286,622,300
May 16, 201964.3265.3564.0465.1964.928,207,900
May 15, 201964.2364.9563.6263.7063.447,327,700
May 14, 201964.3265.7864.1565.1064.836,717,900
May 13, 201964.8764.9163.7064.0063.746,918,400
May 10, 201965.1467.1564.3666.6266.358,772,900
May 09, 201966.1466.6765.2365.5965.329,402,000
May 08, 201968.1568.4267.0167.0566.7710,960,400
May 07, 201970.3370.3767.8168.0267.7411,295,100
May 06, 201971.9672.3070.6971.1570.869,459,700
May 03, 201973.7174.6072.7473.8473.547,001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...