Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dupont Denemours Inc (NY: DD )

82.16 +0.72 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.73 40.26 38.75 39.52 14,731,441 -2.00(-4.81%)
Feb 27, 2020 42.21 43.46 41.49 41.52 9,596,582 -1.74(-4.02%)
Feb 26, 2020 44.17 44.21 42.70 43.26 10,438,690 -0.19(-0.44%)
Feb 25, 2020 46.23 46.23 43.04 43.46 11,641,992 -2.73(-5.91%)
Feb 24, 2020 46.32 46.68 45.41 46.18 7,740,933 -1.81(-3.78%)
Feb 21, 2020 47.80 48.17 47.62 48.00 4,406,046 -0.11(-0.23%)
Feb 20, 2020 48.75 49.11 47.84 48.11 5,425,385 -0.87(-1.78%)
Feb 19, 2020 49.11 49.38 48.78 48.98 6,986,167 +0.05(+0.11%)
Feb 18, 2020 48.90 49.48 48.12 48.92 9,097,008 +0.31(+0.64%)
Feb 14, 2020 48.84 49.10 48.18 48.61 6,460,562 -0.16(-0.32%)
Feb 13, 2020 48.67 49.11 48.27 48.77 4,633,408 -0.26(-0.52%)
Feb 12, 2020 48.44 49.32 48.41 49.02 4,229,476 +0.79(+1.63%)
Feb 11, 2020 47.69 49.07 47.68 48.23 6,127,029 +0.83(+1.76%)
Feb 10, 2020 47.89 48.24 47.14 47.40 6,014,529 -0.70(-1.47%)
Feb 07, 2020 48.77 48.83 47.72 48.11 5,981,779 -1.15(-2.34%)
Feb 06, 2020 49.89 49.89 48.68 49.26 8,465,645 -0.25(-0.50%)
Feb 05, 2020 48.77 49.87 48.30 49.51 10,132,539 +1.26(+2.62%)
Feb 04, 2020 48.00 48.57 47.48 48.24 10,272,024 +0.81(+1.72%)
Feb 03, 2020 47.11 47.68 46.50 47.43 12,350,368 +0.58(+1.23%)
Jan 31, 2020 47.79 47.90 46.63 46.85 12,694,350 -1.41(-2.92%)
Jan 30, 2020 50.57 50.63 47.35 48.26 24,967,874 -4.55(-8.62%)
Jan 29, 2020 53.24 53.91 52.70 52.81 5,274,705 -0.23(-0.43%)
Jan 28, 2020 52.95 53.47 52.70 53.04 5,373,679 -0.25(-0.46%)
Jan 27, 2020 53.29 53.54 52.52 53.29 7,355,099 -1.08(-1.99%)
Jan 24, 2020 55.42 55.47 54.27 54.37 4,812,186 -1.05(-1.90%)
Jan 23, 2020 55.62 55.77 54.94 55.42 5,596,048 -0.22(-0.39%)
Jan 22, 2020 56.50 56.57 55.36 55.64 5,950,493 -0.92(-1.62%)
Jan 21, 2020 56.23 56.68 56.03 56.56 7,475,152 +0.20(+0.36%)
Jan 17, 2020 56.62 56.79 56.03 56.35 7,852,342 -0.13(-0.23%)
Jan 16, 2020 56.22 57.22 55.96 56.48 9,417,998 +0.51(+0.92%)
Jan 15, 2020 55.08 56.83 54.95 55.97 6,279,495 +0.89(+1.61%)
Jan 14, 2020 55.43 55.79 54.62 55.08 7,650,079 -0.21(-0.38%)
Jan 13, 2020 54.51 55.31 54.30 55.29 8,834,691 +0.63(+1.16%)
Jan 10, 2020 55.94 56.06 54.51 54.66 7,213,091 -1.14(-2.03%)
Jan 09, 2020 56.26 56.57 55.72 55.80 6,086,951 -0.50(-0.89%)
Jan 08, 2020 56.19 56.57 55.71 56.30 6,949,291 +0.67(+1.20%)
Jan 07, 2020 56.68 56.68 55.26 55.63 10,034,148 -0.87(-1.54%)
Jan 06, 2020 56.65 57.19 56.48 56.50 6,137,965 -0.40(-0.71%)
Jan 03, 2020 57.44 57.63 56.65 56.90 6,560,186 -1.23(-2.11%)
Jan 02, 2020 59.32 59.65 58.11 58.13 6,518,424 -0.64(-1.09%)
Dec 31, 2019 56.79 58.80 56.76 58.77 5,614,527 +1.75(+3.07%)
Dec 30, 2019 58.31 58.76 56.99 57.02 4,053,578 -1.32(-2.26%)
Dec 27, 2019 58.27 58.70 58.22 58.34 3,095,647 +0.00(+0.00%)
Dec 26, 2019 58.22 58.44 57.98 58.34 2,028,176 -0.05(-0.08%)
Dec 24, 2019 58.12 58.46 58.10 58.39 1,340,875 -0.13(-0.22%)
Dec 23, 2019 58.23 58.69 57.76 58.52 4,532,127 +0.34(+0.58%)
Dec 20, 2019 58.80 58.95 58.05 58.18 7,680,185 -0.37(-0.63%)
Dec 19, 2019 58.31 58.95 58.19 58.54 5,579,602 +0.04(+0.06%)
Dec 18, 2019 59.46 59.46 58.29 58.51 5,090,790 -0.28(-0.48%)
Dec 17, 2019 59.29 59.92 57.93 58.79 7,322,906 -0.61(-1.03%)
Dec 16, 2019 60.70 60.96 59.16 59.40 12,220,876 +0.08(+0.14%)
Dec 13, 2019 60.79 61.09 59.15 59.32 5,553,792 -1.27(-2.10%)
Dec 12, 2019 59.07 60.66 58.75 60.59 4,842,847 +1.70(+2.89%)
Dec 11, 2019 58.68 59.22 58.33 58.89 3,915,353 +0.27(+0.45%)
Dec 10, 2019 58.38 59.36 58.23 58.63 4,445,857 +0.18(+0.31%)
Dec 09, 2019 58.60 59.39 58.33 58.44 5,143,288 +0.23(+0.39%)
Dec 06, 2019 57.44 58.54 57.44 58.21 7,135,205 +1.46(+2.58%)
Dec 05, 2019 58.04 58.16 56.42 56.75 6,370,080 -0.71(-1.24%)
Dec 04, 2019 57.98 58.52 57.43 57.46 5,175,139 +0.18(+0.32%)
Dec 03, 2019 58.77 58.77 57.21 57.28 6,100,070 -2.10(-3.53%)
Dec 02, 2019 59.29 60.17 59.19 59.38 4,928,383 +0.05(+0.08%)
Nov 29, 2019 59.70 59.90 58.98 59.33 2,258,242 -0.73(-1.22%)
Nov 27, 2019 59.15 60.17 58.79 60.06 8,669,211 +0.77(+1.30%)
Nov 26, 2019 59.40 60.25 59.07 59.29 6,265,522 -0.12(-0.20%)
Nov 25, 2019 60.23 60.58 59.24 59.41 5,509,869 -0.57(-0.96%)
Nov 22, 2019 59.99 61.02 59.75 59.99 3,906,495 +0.13(+0.21%)
Nov 21, 2019 59.24 60.39 58.90 59.86 4,843,049 +0.58(+0.98%)
Nov 20, 2019 60.17 60.77 59.27 59.28 4,178,918 -0.87(-1.45%)
Nov 19, 2019 61.19 61.50 60.02 60.15 4,042,572 -0.77(-1.26%)
Nov 18, 2019 61.42 61.73 60.75 60.92 4,343,004 -0.72(-1.17%)
Nov 15, 2019 64.24 64.48 61.40 61.64 7,341,099 -2.15(-3.37%)
Nov 14, 2019 63.69 64.16 63.42 63.79 2,975,806 +0.05(+0.07%)
Nov 13, 2019 65.18 65.38 63.70 63.74 4,008,831 -2.41(-3.65%)
Nov 12, 2019 65.82 66.93 65.62 66.16 6,546,896 +0.38(+0.58%)
Nov 11, 2019 64.01 65.97 63.83 65.77 6,428,196 +0.96(+1.48%)
Nov 08, 2019 65.04 65.14 64.28 64.82 2,464,921 -0.44(-0.67%)
Nov 07, 2019 64.74 65.29 64.44 65.25 3,273,408 +1.17(+1.82%)
Nov 06, 2019 65.42 66.14 63.97 64.09 4,682,400 -1.87(-2.83%)
Nov 05, 2019 65.46 66.97 65.04 65.95 5,826,243 +0.98(+1.51%)
Nov 04, 2019 63.43 65.23 63.43 64.97 5,240,121 +1.51(+2.38%)
Nov 01, 2019 60.60 63.59 60.51 63.46 4,475,179 +3.40(+5.66%)
Oct 31, 2019 61.35 61.92 59.56 60.06 7,024,535 +0.29(+0.49%)
Oct 30, 2019 61.09 61.12 59.77 59.77 4,980,063 -1.59(-2.60%)
Oct 29, 2019 61.02 62.06 60.65 61.36 3,758,884 -0.23(-0.37%)
Oct 28, 2019 61.29 62.60 61.28 61.59 4,783,769 +0.67(+1.11%)
Oct 25, 2019 60.43 61.67 59.90 60.92 3,076,624 +0.54(+0.89%)
Oct 24, 2019 61.04 62.09 58.97 60.38 4,891,451 -0.35(-0.57%)
Oct 23, 2019 60.30 60.85 59.59 60.72 3,966,389 +0.70(+1.17%)
Oct 22, 2019 60.09 60.23 58.82 60.02 3,378,215 -0.06(-0.11%)
Oct 21, 2019 60.15 60.62 59.80 60.09 2,930,396 +0.37(+0.63%)
Oct 18, 2019 60.38 60.72 59.57 59.71 2,409,172 -0.64(-1.06%)
Oct 17, 2019 60.95 61.45 60.30 60.35 2,477,587 -0.35(-0.57%)
Oct 16, 2019 59.71 61.80 59.56 60.70 4,628,026 +0.96(+1.60%)
Oct 15, 2019 59.08 60.41 58.80 59.74 2,969,896 +0.69(+1.17%)
Oct 14, 2019 59.00 59.57 58.79 59.05 2,471,637 -0.33(-0.55%)
Oct 11, 2019 58.16 60.04 57.98 59.38 5,474,273 +1.84(+3.20%)
Oct 10, 2019 59.10 59.19 57.29 57.53 8,334,369 -1.52(-2.58%)
Oct 09, 2019 59.89 60.01 58.84 59.06 5,258,683 -0.10(-0.17%)
Oct 08, 2019 60.02 60.10 59.07 59.16 5,729,892 -1.62(-2.67%)
Oct 07, 2019 61.82 61.90 60.77 60.78 5,062,217 -1.32(-2.13%)
Oct 04, 2019 62.09 62.51 61.65 62.10 3,723,994 +0.03(+0.04%)
Oct 03, 2019 61.41 62.11 60.41 62.07 2,916,293 +0.80(+1.31%)
Oct 02, 2019 60.74 61.49 59.88 61.27 5,224,308 -0.65(-1.04%)
Oct 01, 2019 65.36 65.47 61.88 61.92 3,737,595 -3.06(-4.71%)
Sep 30, 2019 64.06 65.05 64.06 64.98 3,082,850 +0.97(+1.51%)
Sep 27, 2019 63.76 64.74 63.50 64.01 2,153,472 +0.14(+0.21%)
Sep 26, 2019 64.60 64.60 63.49 63.88 3,327,809 -0.74(-1.14%)
Sep 25, 2019 64.29 64.90 63.94 64.61 3,410,222 +0.54(+0.84%)
Sep 24, 2019 64.71 65.29 63.99 64.08 3,704,842 -0.55(-0.85%)
Sep 23, 2019 64.27 65.37 64.24 64.62 5,113,647 -0.62(-0.95%)
Sep 20, 2019 64.60 65.55 64.53 65.24 5,870,991 +0.49(+0.76%)
Sep 19, 2019 65.84 66.33 64.61 64.75 2,487,816 -0.85(-1.29%)
Sep 18, 2019 64.73 65.62 64.28 65.60 2,540,250 +0.67(+1.04%)
Sep 17, 2019 65.59 66.13 64.67 64.92 7,664,408 -0.81(-1.23%)
Sep 16, 2019 66.54 67.22 65.67 65.74 4,654,266 -1.28(-1.90%)
Sep 13, 2019 65.23 67.22 65.17 67.01 4,204,665 +2.05(+3.16%)
Sep 12, 2019 65.61 65.80 64.43 64.96 3,474,489 -0.24(-0.36%)
Sep 11, 2019 64.91 65.49 64.35 65.20 3,183,950 +0.14(+0.21%)
Sep 10, 2019 64.60 65.57 64.37 65.06 4,439,000 +0.81(+1.26%)
Sep 09, 2019 63.23 64.56 62.79 64.25 3,063,285 +1.18(+1.86%)
Sep 06, 2019 63.13 63.34 62.25 63.08 1,988,749 +0.26(+0.41%)
Sep 05, 2019 63.09 63.88 62.78 62.82 3,696,553 +0.42(+0.67%)
Sep 04, 2019 62.87 62.87 61.94 62.40 2,422,009 +0.94(+1.53%)
Sep 03, 2019 61.24 61.60 60.67 61.46 2,436,546 -0.44(-0.71%)
Aug 30, 2019 61.75 63.21 61.34 61.90 4,255,036 +1.97(+3.28%)
Aug 29, 2019 59.19 60.23 59.19 59.93 3,087,571 +1.56(+2.67%)
Aug 28, 2019 57.95 58.88 57.66 58.37 6,989,619 +0.09(+0.16%)
Aug 27, 2019 58.82 59.67 58.10 58.28 4,885,394 -0.27(-0.47%)
Aug 26, 2019 60.61 61.03 57.95 58.56 6,323,753 -1.59(-2.64%)
Aug 23, 2019 60.99 61.73 59.78 60.14 5,282,114 -1.52(-2.47%)
Aug 22, 2019 62.26 62.79 61.13 61.66 3,394,165 -0.08(-0.13%)
Aug 21, 2019 61.58 62.50 61.13 61.74 2,948,211 +0.60(+0.98%)
Aug 20, 2019 61.17 61.34 60.55 61.14 3,254,981 -0.30(-0.49%)
Aug 19, 2019 60.89 61.73 60.89 61.44 2,996,324 +1.19(+1.98%)
Aug 16, 2019 59.83 60.84 59.20 60.25 3,139,067 +0.87(+1.46%)
Aug 15, 2019 60.32 60.32 58.75 59.38 3,444,594 -0.56(-0.93%)
Aug 14, 2019 61.14 61.65 59.66 59.94 4,730,867 -2.46(-3.94%)
Aug 13, 2019 62.41 64.21 61.37 62.40 3,598,910 +0.53(+0.85%)
Aug 12, 2019 62.07 62.91 61.70 61.87 2,090,819 -1.04(-1.65%)
Aug 09, 2019 64.00 64.38 62.80 62.91 2,998,926 -1.57(-2.43%)
Aug 08, 2019 63.95 64.80 63.44 64.48 4,804,693 +0.90(+1.42%)
Aug 07, 2019 61.18 63.72 61.05 63.58 5,312,295 +1.13(+1.81%)
Aug 06, 2019 60.60 63.10 59.71 62.45 7,897,676 +2.25(+3.74%)
Aug 05, 2019 62.12 62.31 60.04 60.20 5,098,913 -2.72(-4.33%)
Aug 02, 2019 65.06 65.19 62.06 62.92 4,855,436 -2.41(-3.68%)
Aug 01, 2019 66.70 67.03 64.72 65.33 5,843,672 -0.43(-0.65%)
Jul 31, 2019 66.77 67.25 65.19 65.75 3,670,350 -1.13(-1.69%)
Jul 30, 2019 65.66 66.92 65.24 66.88 2,386,897 +0.56(+0.84%)
Jul 29, 2019 66.14 66.62 65.64 66.33 2,586,284 -0.11(-0.16%)
Jul 26, 2019 66.25 66.67 64.95 66.44 2,574,475 +0.05(+0.08%)
Jul 25, 2019 66.62 67.32 65.30 66.38 3,275,923 -0.98(-1.45%)
Jul 24, 2019 66.08 67.49 66.00 67.36 3,015,830 +0.90(+1.35%)
Jul 23, 2019 65.17 66.86 64.96 66.46 2,929,672 +1.15(+1.76%)
Jul 22, 2019 65.11 65.50 64.46 65.31 2,458,542 +0.36(+0.56%)
Jul 19, 2019 65.04 65.53 64.90 64.95 3,721,380 -0.01(-0.01%)
Jul 18, 2019 64.41 65.08 64.18 64.96 2,641,200 +0.25(+0.39%)
Jul 17, 2019 65.84 65.84 64.30 64.70 3,364,018 -0.93(-1.41%)
Jul 16, 2019 65.34 66.90 65.16 65.63 4,583,579 +0.34(+0.53%)
Jul 15, 2019 64.89 65.45 63.80 65.28 2,861,521 +0.38(+0.59%)
Jul 12, 2019 63.45 65.12 63.42 64.90 5,429,506 +1.83(+2.91%)
Jul 11, 2019 63.13 63.34 62.75 63.07 4,097,608 -0.14(-0.22%)
Jul 10, 2019 64.04 64.39 63.13 63.21 4,544,705 -0.32(-0.50%)
Jul 09, 2019 64.81 65.00 63.50 63.52 5,463,361 -1.91(-2.93%)
Jul 08, 2019 66.63 66.77 65.04 65.44 4,078,314 -1.48(-2.21%)
Jul 05, 2019 66.27 67.00 66.02 66.92 3,374,929 -0.40(-0.59%)
Jul 03, 2019 67.88 67.88 66.11 67.32 3,217,791 -0.60(-0.88%)
Jul 02, 2019 68.83 68.94 67.56 67.92 3,868,228 -0.89(-1.29%)
Jul 01, 2019 67.94 69.90 67.94 68.81 4,524,917 +0.68(+1.00%)
Jun 28, 2019 67.09 68.18 66.93 68.12 5,824,003 +1.13(+1.68%)
Jun 27, 2019 67.25 67.51 66.83 67.00 3,283,867 -0.01(-0.01%)
Jun 26, 2019 67.46 67.52 66.26 67.01 3,880,729 -0.26(-0.39%)
Jun 25, 2019 67.52 67.57 66.31 67.27 2,980,561 -0.52(-0.76%)
Jun 24, 2019 67.61 68.62 66.95 67.79 3,242,865 +0.05(+0.08%)
Jun 21, 2019 68.24 69.06 67.69 67.73 5,972,765 -0.31(-0.45%)
Jun 20, 2019 66.56 68.21 66.56 68.04 5,037,128 +1.82(+2.75%)
Jun 19, 2019 67.75 67.79 65.76 66.22 5,197,194 -1.16(-1.72%)
Jun 18, 2019 67.90 68.32 67.29 67.38 5,917,404 -0.45(-0.67%)
Jun 17, 2019 67.61 68.50 67.40 67.83 3,996,745 -0.30(-0.44%)
Jun 14, 2019 67.85 68.38 67.31 68.13 3,760,389 +0.23(+0.33%)
Jun 13, 2019 66.68 67.91 66.49 67.91 3,994,258 +1.24(+1.87%)
Jun 12, 2019 66.71 67.02 65.79 66.66 3,736,817 -0.25(-0.37%)
Jun 11, 2019 67.43 67.54 66.73 66.91 5,363,890 -0.02(-0.03%)
Jun 10, 2019 67.77 68.12 66.84 66.93 5,323,677 +0.10(+0.15%)
Jun 07, 2019 66.72 67.24 66.06 66.83 5,423,115 +0.89(+1.35%)
Jun 06, 2019 67.87 67.87 64.75 65.94 10,023,609 -2.00(-2.94%)
Jun 05, 2019 67.27 68.51 65.90 67.93 7,382,924 +0.68(+1.01%)
Jun 04, 2019 69.23 69.42 66.58 67.25 14,030,559 -1.81(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.