Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.55+3.20 (+5.78%)
At close: 04:04PM EDT
58.55 0.00 (0.00%)
After hours: 07:21PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202255.7958.5755.7958.5558.5510,846,400
Jun 23, 202255.7156.4854.5955.3555.352,844,600
Jun 22, 202255.0856.6455.0455.9155.912,731,400
Jun 21, 202257.4657.5156.2556.8656.862,891,300
Jun 17, 202256.6256.9255.1856.2956.294,679,000
Jun 16, 202258.0558.1356.0156.7856.784,423,300
Jun 15, 202261.2361.7859.4860.3560.352,253,700
Jun 14, 202260.8361.0659.7160.3760.372,305,100
Jun 13, 202261.8062.2760.4560.8760.872,448,300
Jun 10, 202264.6364.7063.2563.5363.532,629,700
Jun 09, 202267.0967.6866.1166.1266.121,681,900
Jun 08, 202267.2468.2867.1767.6467.642,102,900
Jun 07, 202266.7868.0066.3267.9767.971,930,400
Jun 06, 202267.4968.5467.0667.6767.672,362,100
Jun 03, 202268.1368.4266.5766.9266.922,480,400
Jun 02, 202268.0068.8567.6268.8268.822,399,800
Jun 01, 202268.7768.9366.4367.4267.422,725,100
May 31, 202267.6568.9266.9667.8567.8510,260,800
May 27, 202267.3868.4667.0268.3668.362,833,300
May 27, 20220.33 Dividend
May 26, 202266.1567.7166.1167.3767.042,790,500
May 25, 202264.6565.9663.9565.4165.092,467,500
May 24, 202265.2465.2763.5864.6464.322,313,100
May 23, 202264.8165.7864.0565.4765.152,933,000
May 20, 202264.5464.8762.1163.8563.543,877,400
May 19, 202263.7665.3463.3064.3264.003,551,900
May 18, 202265.5966.0764.0764.2863.973,100,500
May 17, 202265.4466.7464.8066.4166.082,760,900
May 16, 202263.2764.8562.6264.1363.822,336,400
May 13, 202263.9965.1963.7064.1463.832,736,900
May 12, 202263.2364.0362.1063.2562.942,697,400
May 11, 202263.1265.4563.0463.3863.072,701,700
May 10, 202265.1265.6662.2163.3263.013,738,300
May 09, 202263.9865.6263.9664.3364.013,583,300
May 06, 202265.9666.4664.8065.4265.103,510,300
May 05, 202267.7368.1465.4366.1465.823,273,000
May 04, 202267.2268.9465.5568.7868.442,639,500
May 03, 202266.2567.5564.9466.3866.053,474,800
May 02, 202265.6866.2164.3565.9065.583,804,800
Apr 29, 202267.3068.3565.6565.9365.612,605,000
Apr 28, 202266.8167.5865.4167.5867.252,783,500
Apr 27, 202266.4467.2565.6866.1965.873,181,400
Apr 26, 202267.4768.2266.1566.1765.852,108,900
Apr 25, 202266.8467.9865.5667.8067.473,120,900
Apr 22, 202268.9869.2867.2367.2966.962,481,200
Apr 21, 202271.8271.9669.5069.6769.331,636,900
Apr 20, 202269.8371.4669.7870.5670.212,022,400
Apr 19, 202268.4569.8668.3969.2768.931,759,100
Apr 18, 202268.4269.2668.1368.6068.261,991,700
Apr 14, 202268.9869.7768.5068.7068.362,698,400
Apr 13, 202268.4369.0568.2068.9768.631,866,300
Apr 12, 202268.6569.8268.0568.4668.122,225,700
Apr 11, 202268.5070.1268.0168.4868.142,446,000
Apr 08, 202270.2470.4468.6468.8468.503,113,000
Apr 07, 202270.0270.1767.4969.7169.373,656,400
Apr 06, 202272.0372.1369.0370.1869.844,492,900
Apr 05, 202274.3675.0672.8373.0072.642,270,100
Apr 04, 202274.5875.3374.0274.8874.512,693,700
Apr 01, 202274.1274.9472.9474.7574.382,748,000
Mar 31, 202275.8376.2273.5573.5873.222,992,000
Mar 30, 202277.7878.0276.2576.5476.171,997,900
Mar 29, 202277.5478.9877.4778.0077.622,087,200
Mar 28, 202276.4676.6075.2476.3475.971,857,200
Mar 25, 202276.5777.1576.0877.0976.711,249,600
Mar 24, 202276.2576.4575.5476.3075.931,999,100
Mar 23, 202276.5776.7175.3075.9475.572,125,400
Mar 22, 202277.4577.8676.5677.0376.652,273,100
Mar 21, 202277.0077.5075.8776.7576.372,558,100
Mar 18, 202275.6776.8174.6976.7176.335,368,600
Mar 17, 202273.0275.8173.0275.8175.443,061,900
Mar 16, 202272.8175.3872.7674.2473.882,904,600
Mar 15, 202272.1072.7670.4471.8771.522,567,400
Mar 14, 202273.1673.4671.4471.7471.393,013,700
Mar 11, 202272.6073.8372.2672.4972.133,720,300
Mar 10, 202271.1472.6270.9772.0871.732,885,600
Mar 09, 202271.0173.8270.5572.4972.133,915,700
Mar 08, 202269.4470.8167.5568.8168.474,167,000
Mar 07, 202273.6573.8869.0169.0768.735,419,000
Mar 04, 202275.5375.5473.8474.3974.033,619,400
Mar 03, 202277.6578.2476.0476.8976.512,132,300
Mar 02, 202276.2477.9075.3777.1076.723,755,600
Mar 01, 202277.4877.6274.6675.6275.255,270,200
Feb 28, 202276.7578.1876.4077.3776.994,246,600
Feb 25, 202275.9178.6475.8878.0777.693,135,500
Feb 25, 20220.33 Dividend
Feb 24, 202272.9576.0272.1175.5774.875,051,600
Feb 23, 202278.4578.4674.7475.0574.364,773,700
Feb 22, 202278.2578.8976.9677.9677.243,827,300
Feb 18, 202283.0784.0878.4378.7778.045,488,800
Feb 17, 202281.0081.3379.2579.7378.991,801,400
Feb 16, 202281.4182.5281.2082.1281.362,646,200
Feb 15, 202279.8481.7279.7581.6780.921,804,200
Feb 14, 202279.0480.2178.8779.3278.591,967,600
Feb 11, 202280.5381.5478.9379.2878.553,852,700
Feb 10, 202280.8582.5380.0780.3379.593,303,300
Feb 09, 202280.6982.0280.4881.4980.742,889,200
Feb 08, 202277.9280.4776.8680.1379.394,903,600
Feb 07, 202276.0376.4975.2675.3774.673,582,600
Feb 04, 202276.9977.6875.9176.0675.363,252,100
Feb 03, 202278.4879.0877.6677.7277.002,295,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement