DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201972.0073.7271.8072.3272.324,159,500
Jul 15, 201971.5172.1270.3071.9471.942,596,800
Jul 12, 201969.9271.7669.8871.5271.524,927,300
Jul 11, 201969.5769.8069.1569.5069.503,718,500
Jul 10, 201970.5770.9569.5769.6569.654,124,100
Jul 09, 201971.4271.6369.9770.0070.004,957,900
Jul 08, 201973.4273.5871.6772.1172.113,700,900
Jul 05, 201973.0373.8372.7573.7473.743,062,800
Jul 03, 201974.8074.8072.8574.1874.182,920,100
Jul 02, 201975.8575.9774.4574.8474.843,510,100
Jul 01, 201974.8777.0374.8775.8275.824,096,600
Jun 28, 201973.9375.1373.7575.0775.075,285,300
Jun 27, 201974.1174.3973.6473.8373.832,980,100
Jun 26, 201974.3474.4073.0273.8473.843,521,700
Jun 25, 201974.4074.4673.0774.1374.132,704,800
Jun 24, 201974.5075.6273.7774.7074.702,942,900
Jun 21, 201975.2076.1074.5974.6474.645,420,200
Jun 20, 201973.3575.1673.3574.9874.984,571,100
Jun 19, 201974.6674.7072.4672.9772.974,716,400
Jun 18, 201974.8275.2974.1574.2574.255,370,000
Jun 17, 201974.5075.4874.2774.7574.753,627,000
Jun 14, 201974.7775.3574.1775.0875.083,412,600
Jun 13, 201973.4874.8373.2774.8374.833,624,700
Jun 12, 201973.5173.8672.5073.4673.463,391,100
Jun 11, 201974.3074.4373.5373.7373.734,867,700
Jun 10, 201974.6875.0773.6573.7573.754,831,200
Jun 07, 201973.5274.1072.7973.6473.644,921,400
Jun 06, 201974.7974.7971.3572.6672.669,096,300
Jun 05, 201974.1375.4972.6274.8674.866,699,800
Jun 04, 201976.2976.5073.3774.1174.1112,732,500
Jun 03, 201965.6776.1065.5076.1076.1010,946,100
Jun 03, 201910000/4725 Stock Split
May 31, 201964.8764.9363.8364.5964.597,657,500
May 30, 201965.9966.4665.6365.9765.976,934,000
May 29, 201964.3266.1263.9865.8065.806,848,400
May 28, 201965.7865.9964.9565.1265.128,003,400
May 24, 201966.3766.4164.9565.7865.784,512,800
May 23, 201966.1866.2664.8565.4865.488,326,300
May 22, 201967.3468.3267.1367.1367.136,343,800
May 21, 201966.6268.3866.5667.7067.707,549,600
May 20, 201964.8366.3564.7865.6765.675,892,300
May 17, 201964.4466.2664.3265.5465.546,622,300
May 16, 201964.3265.3564.0465.1965.198,207,900
May 15, 201964.2364.9563.6263.7063.707,327,700
May 14, 201964.3265.7864.1565.1065.106,717,900
May 13, 201964.8764.9163.7064.0064.006,918,400
May 10, 201965.1467.1564.3666.6266.628,772,900
May 09, 201966.1466.6765.2365.5965.599,402,000
May 08, 201968.1568.4267.0167.0567.0510,960,400
May 07, 201970.3370.3767.8168.0268.0211,295,100
May 06, 201971.9672.3070.6971.1571.159,459,700
May 03, 201973.7174.6072.7473.8473.847,001,900
May 02, 201978.1078.1071.9273.3873.3812,036,000
May 02, 20190.2963 Dividend
May 01, 201981.2581.8278.9678.9678.676,509,300
Apr 30, 201980.5381.4680.0281.3881.076,754,200
Apr 29, 201980.5180.7679.8580.3480.046,408,500
Apr 26, 201979.3780.5779.2280.4280.123,664,000
Apr 25, 201980.6180.6879.2879.5879.284,734,400
Apr 25, 20190.14 Dividend
Apr 24, 201981.2981.8080.5781.0480.593,412,300
Apr 23, 201980.4781.3180.1381.0280.574,869,300
Apr 22, 201981.8281.9580.9381.1080.663,132,400
Apr 18, 201983.1183.1581.7482.5482.093,387,500
Apr 17, 201983.3783.7282.6282.9682.513,931,200
Apr 16, 201982.0182.9681.7182.8682.404,564,500
Apr 15, 201983.5383.6682.0582.3381.883,502,500
Apr 12, 201982.8483.6482.1683.5383.086,282,900
Apr 11, 201981.2182.6080.6382.3181.865,634,500
Apr 10, 201980.7081.6380.6181.4881.045,061,500
Apr 09, 201980.3281.2779.6880.8980.456,611,700
Apr 08, 201979.6680.8079.4380.7280.285,601,100
Apr 05, 201980.3281.1679.7080.2179.778,341,000
Apr 04, 201979.2279.9877.8279.9679.5210,384,600
Apr 03, 201977.8280.0877.3179.0578.6113,240,200
Apr 02, 201977.2978.6776.3877.2376.8010,662,100
Apr 02, 20191000/1487 Stock Split
Apr 01, 201976.7078.1576.2077.4577.0322,446,500
Mar 29, 201972.9975.9372.9475.8775.4613,915,400
Mar 28, 201974.7275.2274.1075.0374.627,119,600
Mar 27, 201975.7775.9774.3574.9574.547,738,200
Mar 26, 201976.9176.9675.0275.6975.289,737,400
Mar 25, 201976.3777.1175.7975.8275.4011,207,100
Mar 22, 201978.7178.8576.3076.7476.329,458,800
Mar 21, 201977.6780.6177.6379.5979.1511,595,600
Mar 20, 201978.1578.8577.3078.2977.879,529,200
Mar 19, 201979.0280.2078.0178.3977.9613,890,700
Mar 18, 201978.7179.1877.8078.5878.157,168,600
Mar 15, 201978.3279.6078.2578.6878.2512,058,900
Mar 14, 201979.3679.8278.1478.3277.895,750,400
Mar 13, 201979.6680.1378.9979.5679.137,115,400
Mar 12, 201979.5280.1978.9579.0978.668,596,400
Mar 11, 201978.4679.8978.0979.1178.678,329,000
Mar 08, 201977.1177.8876.0977.8277.407,450,400
Mar 07, 201977.0677.8275.8277.6077.178,607,100
Mar 06, 201976.6378.2976.6377.5377.106,632,500
Mar 05, 201976.9177.1376.1976.4075.984,949,100
Mar 04, 201976.3677.5575.5377.2176.796,895,500
Mar 01, 201976.6176.9374.7575.9275.507,992,800
Feb 28, 201977.7577.7575.2375.7675.359,489,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...