U.S. markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.55-0.98 (-1.19%)
At close: 4:02PM EDT
82.09 +0.54 (0.66%)
After hours: 05:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202182.4082.7880.9881.5581.552,575,681
Jun 11, 202183.3584.2082.2582.5382.533,202,900
Jun 10, 202184.8985.0582.7882.8182.812,024,600
Jun 09, 202184.5384.8783.8784.1784.171,492,900
Jun 08, 202184.4785.3383.6284.8584.852,379,500
Jun 07, 202186.0086.1384.4484.9784.971,730,400
Jun 04, 202185.7986.2884.7685.5785.571,693,100
Jun 03, 202184.3585.6083.9585.3785.372,483,400
Jun 02, 202185.5585.5684.3284.6384.631,779,600
Jun 01, 202185.5185.8884.5585.4385.432,216,300
May 28, 202184.7085.1084.0584.5984.592,248,500
May 27, 202184.1085.0783.8784.7284.726,255,400
May 27, 20210.3 Dividend
May 26, 202182.5783.6882.2083.5583.252,943,300
May 25, 202185.2785.9483.2683.4083.103,147,200
May 24, 202184.5385.6184.0985.2684.952,403,600
May 21, 202184.6685.6284.0684.1283.822,536,400
May 20, 202184.1984.8583.5184.0883.783,353,100
May 19, 202184.1184.8983.5384.2483.943,129,800
May 18, 202185.7086.2385.0385.1184.805,135,600
May 17, 202183.6285.5783.5085.3084.994,592,000
May 14, 202182.2283.6781.8683.2482.943,003,100
May 13, 202180.6583.1580.6581.6281.334,270,600
May 12, 202182.5782.7880.2480.3180.022,651,400
May 11, 202181.7883.2081.4282.8382.534,781,700
May 10, 202183.4983.7881.6581.6881.394,197,900
May 07, 202181.0483.1180.6582.8582.552,827,900
May 06, 202180.9781.5079.5181.4081.112,963,400
May 05, 202179.9681.5679.9680.9280.632,430,100
May 04, 202177.2679.6675.9079.5079.214,860,100
May 03, 202177.9179.0477.7478.2878.003,509,100
Apr 30, 202177.8078.3976.8677.1176.832,670,200
Apr 29, 202177.7478.2877.1177.9277.642,758,700
Apr 28, 202177.4077.5076.6777.0576.773,111,400
Apr 27, 202176.5177.1976.1277.0876.801,930,900
Apr 26, 202176.9878.0076.7776.9376.651,870,800
Apr 23, 202176.2777.3475.5376.8176.532,073,100
Apr 22, 202177.6477.8775.5275.5575.282,973,200
Apr 21, 202175.4277.6075.1777.4977.212,134,600
Apr 20, 202176.7076.7174.5175.1374.861,844,100
Apr 19, 202177.2577.5576.0576.9776.691,817,400
Apr 16, 202177.8478.4076.7177.0276.742,403,600
Apr 15, 202177.0977.3176.2377.1076.821,667,800
Apr 14, 202176.0577.1976.0176.5776.301,760,700
Apr 13, 202175.9576.5375.0776.1975.922,216,700
Apr 12, 202176.3776.6475.5776.2075.932,554,200
Apr 09, 202175.6375.8975.0475.8675.592,911,700
Apr 08, 202175.5575.6374.6675.3675.092,480,000
Apr 07, 202176.5576.7175.1775.6075.332,193,600
Apr 06, 202177.6378.3776.6177.0576.772,390,400
Apr 05, 202179.0779.3477.3777.6377.353,566,400
Apr 01, 202177.6778.1776.7978.1377.852,263,300
Mar 31, 202178.2478.4977.0477.2877.002,523,700
Mar 30, 202178.0978.8377.9078.3278.042,197,100
Mar 29, 202178.3878.8577.8878.1077.822,258,700
Mar 26, 202178.0078.5977.2378.4778.192,859,400
Mar 25, 202176.5377.4175.4577.1876.903,467,800
Mar 24, 202176.2177.6576.2176.6876.405,008,200
Mar 23, 202176.7076.9975.0875.3275.053,813,600
Mar 22, 202177.0078.0476.2177.5677.283,207,300
Mar 19, 202178.2878.3576.3077.1076.825,176,000
Mar 18, 202178.3079.6778.2778.3778.094,442,300
Mar 17, 202176.5678.5476.5378.3878.103,913,000
Mar 16, 202177.1577.2476.2076.6976.414,455,600
Mar 15, 202177.0577.5075.9176.7176.432,698,000
Mar 12, 202176.7877.7576.6077.0676.782,799,800
Mar 11, 202177.3578.0276.6376.8976.613,286,600
Mar 10, 202176.3077.2476.0076.6976.413,516,100
Mar 09, 202175.5377.1674.6575.6475.373,715,500
Mar 08, 202174.5376.5074.3275.2074.934,657,100
Mar 05, 202173.8074.2571.2574.0373.764,740,600
Mar 04, 202174.6275.0971.0072.6672.404,442,700
Mar 03, 202173.5075.8773.1474.5874.315,943,400
Mar 02, 202173.8374.4572.9372.9872.726,964,500
Mar 01, 202171.2373.9471.1173.5373.276,869,200
Feb 26, 202169.8871.0368.6870.3270.077,084,600
Feb 26, 20210.3 Dividend
Feb 25, 202172.0672.1469.5569.7569.204,557,200
Feb 24, 202168.9471.8768.8571.6871.126,801,800
Feb 23, 202169.2169.8167.1568.6968.156,746,900
Feb 22, 202169.4270.7669.1269.4068.855,788,600
Feb 19, 202169.2670.5469.0069.7969.248,471,200
Feb 18, 202169.6469.9868.1268.8468.3011,030,300
Feb 17, 202171.0071.7069.8469.9969.446,065,100
Feb 16, 202172.0672.2770.9870.9970.436,325,200
Feb 12, 202170.9671.8370.4271.4770.914,205,700
Feb 11, 202171.6972.1170.9270.9670.408,973,400
Feb 10, 202174.3574.8070.2370.3269.7710,209,900
Feb 09, 202175.0075.3673.1573.4772.899,967,300
Feb 08, 202177.0577.2775.5175.7675.1611,786,100
Feb 05, 202176.9577.1375.5675.8475.2419,036,600
Feb 04, 202174.5177.2073.1076.9876.3718,721,700
Feb 03, 202175.7076.4074.4474.9474.3535,336,900
Feb 02, 202173.9876.7672.4476.4575.8547,660,500
Feb 01, 202174.2377.4871.8873.1472.5664,983,700
Jan 29, 202180.5281.4778.3679.4578.8236,614,700
Jan 28, 202178.2481.4178.0181.1280.4838,708,500
Jan 27, 202178.3479.9076.8877.9077.2938,646,100
Jan 26, 202181.6682.2179.5579.8379.2026,750,000
Jan 25, 202180.4281.8180.4281.3580.7123,606,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...