Skip to main content

Dupont Denemours Inc (NY: DD )

82.84 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 68.65 69.75 68.60 69.67 2,574,819 +1.11(+1.61%)
Mar 30, 2023 69.33 69.39 68.41 68.56 2,111,832 -0.19(-0.28%)
Mar 29, 2023 68.36 69.02 68.06 68.75 2,490,647 +1.21(+1.80%)
Mar 28, 2023 66.98 67.66 66.82 67.54 2,123,724 +0.62(+0.93%)
Mar 27, 2023 67.12 67.44 66.80 66.92 1,791,005 +0.33(+0.50%)
Mar 24, 2023 65.76 66.89 64.87 66.59 2,249,257 +0.23(+0.35%)
Mar 23, 2023 66.31 67.27 65.53 66.36 2,577,073 +0.16(+0.23%)
Mar 22, 2023 67.30 68.05 66.17 66.20 2,992,025 -1.43(-2.11%)
Mar 21, 2023 68.13 68.42 67.31 67.63 3,474,306 +0.72(+1.07%)
Mar 20, 2023 66.02 67.32 66.01 66.91 3,619,541 +1.34(+2.04%)
Mar 17, 2023 66.92 66.92 65.44 65.57 15,035,106 -1.62(-2.41%)
Mar 16, 2023 65.23 67.51 64.94 67.19 4,524,121 +1.34(+2.03%)
Mar 15, 2023 66.56 66.75 65.09 65.85 5,121,978 -2.39(-3.50%)
Mar 14, 2023 68.39 69.13 67.52 68.24 3,064,034 +1.02(+1.52%)
Mar 13, 2023 67.45 67.93 66.55 67.22 3,219,179 -1.06(-1.55%)
Mar 10, 2023 68.48 69.12 67.51 68.28 3,621,363 -0.47(-0.68%)
Mar 09, 2023 70.40 70.56 68.50 68.75 3,651,579 -1.24(-1.78%)
Mar 08, 2023 69.14 70.40 68.88 69.99 3,037,152 +0.94(+1.36%)
Mar 07, 2023 70.40 70.40 68.56 69.05 3,831,779 -1.62(-2.29%)
Mar 06, 2023 72.08 72.25 70.38 70.67 3,389,776 -1.80(-2.48%)
Mar 03, 2023 73.17 73.17 72.25 72.46 2,922,034 -0.25(-0.35%)
Mar 02, 2023 71.35 72.79 70.86 72.72 2,379,887 +1.20(+1.68%)
Mar 01, 2023 70.79 72.20 70.72 71.51 2,699,608 +0.62(+0.88%)
Feb 28, 2023 70.81 71.16 70.28 70.89 3,129,078 +0.00(+0.00%)
Feb 27, 2023 71.17 71.50 70.83 70.89 2,444,294 +0.46(+0.65%)
Feb 24, 2023 69.36 70.82 69.02 70.43 3,017,204 +0.08(+0.11%)
Feb 23, 2023 70.79 71.24 69.66 70.36 2,072,462 -0.07(-0.10%)
Feb 22, 2023 70.57 71.15 70.19 70.42 2,472,464 -0.05(-0.07%)
Feb 21, 2023 71.79 72.26 70.24 70.47 3,207,349 -2.05(-2.82%)
Feb 17, 2023 72.41 72.66 71.88 72.52 2,124,810 -0.38(-0.52%)
Feb 16, 2023 72.62 73.88 72.47 72.90 2,014,435 -0.84(-1.14%)
Feb 15, 2023 73.67 73.80 73.06 73.74 1,578,934 -0.12(-0.16%)
Feb 14, 2023 73.49 74.38 73.07 73.85 2,044,587 +0.09(+0.12%)
Feb 13, 2023 73.24 73.99 72.87 73.77 2,524,228 +0.54(+0.74%)
Feb 10, 2023 72.83 73.30 72.34 73.23 2,050,885 +0.05(+0.07%)
Feb 09, 2023 75.19 75.73 72.70 73.18 3,519,234 -1.10(-1.48%)
Feb 08, 2023 74.58 74.94 74.13 74.28 3,369,075 -0.86(-1.14%)
Feb 07, 2023 72.73 75.14 72.72 75.14 8,176,169 +5.24(+7.50%)
Feb 06, 2023 70.16 70.26 69.36 69.89 3,178,465 -0.60(-0.85%)
Feb 03, 2023 71.00 71.66 70.36 70.49 2,936,459 -1.51(-2.09%)
Feb 02, 2023 71.68 72.16 70.73 72.00 2,980,472 +0.39(+0.54%)
Feb 01, 2023 71.03 72.24 70.38 71.61 3,720,287 +0.18(+0.26%)
Jan 31, 2023 70.42 71.48 69.81 71.43 2,832,560 +1.26(+1.79%)
Jan 30, 2023 70.61 71.05 69.98 70.17 2,631,750 -0.87(-1.22%)
Jan 27, 2023 70.57 71.66 70.57 71.04 2,247,898 -0.17(-0.24%)
Jan 26, 2023 70.68 71.27 69.64 71.22 3,246,540 +0.19(+0.27%)
Jan 25, 2023 71.27 71.65 70.49 71.02 3,305,774 -1.36(-1.88%)
Jan 24, 2023 71.68 72.55 71.47 72.39 3,175,288 -0.35(-0.48%)
Jan 23, 2023 71.31 72.77 70.94 72.73 2,192,140 +1.28(+1.80%)
Jan 20, 2023 70.39 71.50 69.87 71.45 3,831,600 +1.13(+1.61%)
Jan 19, 2023 70.30 70.47 69.51 70.32 3,811,629 -0.37(-0.52%)
Jan 18, 2023 72.30 72.61 70.54 70.69 7,749,407 -1.11(-1.55%)
Jan 17, 2023 71.79 72.15 71.44 71.80 3,621,499 -0.84(-1.16%)
Jan 13, 2023 71.37 72.81 71.17 72.64 3,555,363 +0.43(+0.60%)
Jan 12, 2023 72.06 72.81 71.55 72.20 2,694,421 -0.14(-0.20%)
Jan 11, 2023 71.95 72.45 71.55 72.35 2,330,116 +0.95(+1.33%)
Jan 10, 2023 70.85 71.51 70.36 71.40 1,851,466 +0.42(+0.60%)
Jan 09, 2023 70.35 71.64 70.21 70.98 3,388,963 +0.98(+1.39%)
Jan 06, 2023 69.33 70.34 68.58 70.00 3,507,207 +1.55(+2.26%)
Jan 05, 2023 67.23 68.50 66.88 68.45 2,681,934 +0.33(+0.48%)
Jan 04, 2023 67.30 68.56 67.06 68.13 2,648,397 +1.61(+2.43%)
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.