Skip to main content

Dupont Denemours Inc (NY: DD )

83.18 +0.34 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 68.63 69.73 68.58 69.65 2,575,422 +1.11(+1.61%)
Mar 30, 2023 69.31 69.37 68.39 68.54 2,112,326 -0.19(-0.28%)
Mar 29, 2023 68.34 69.00 68.04 68.74 2,491,230 +1.21(+1.80%)
Mar 28, 2023 66.96 67.64 66.80 67.53 2,124,221 +0.62(+0.93%)
Mar 27, 2023 67.11 67.43 66.79 66.90 1,791,425 +0.33(+0.50%)
Mar 24, 2023 65.74 66.88 64.86 66.57 2,249,784 +0.23(+0.35%)
Mar 23, 2023 66.29 67.25 65.52 66.34 2,577,676 +0.16(+0.23%)
Mar 22, 2023 67.28 68.03 66.16 66.19 2,992,726 -1.43(-2.11%)
Mar 21, 2023 68.12 68.40 67.29 67.61 3,475,119 +0.72(+1.07%)
Mar 20, 2023 66.00 67.30 65.99 66.89 3,620,388 +1.34(+2.04%)
Mar 17, 2023 66.90 66.90 65.43 65.56 15,038,625 -1.62(-2.41%)
Mar 16, 2023 65.22 67.49 64.92 67.18 4,525,180 +1.34(+2.03%)
Mar 15, 2023 66.55 66.73 65.07 65.84 5,123,177 -2.39(-3.50%)
Mar 14, 2023 68.37 69.11 67.51 68.22 3,064,751 +1.02(+1.52%)
Mar 13, 2023 67.44 67.91 66.54 67.21 3,219,933 -1.06(-1.55%)
Mar 10, 2023 68.47 69.11 67.50 68.26 3,622,211 -0.47(-0.68%)
Mar 09, 2023 70.38 70.54 68.49 68.73 3,652,434 -1.24(-1.78%)
Mar 08, 2023 69.13 70.38 68.86 69.97 3,037,863 +0.94(+1.36%)
Mar 07, 2023 70.38 70.38 68.54 69.03 3,832,676 -1.62(-2.29%)
Mar 06, 2023 72.07 72.23 70.36 70.65 3,390,570 -1.80(-2.48%)
Mar 03, 2023 73.15 73.15 72.23 72.45 2,922,718 -0.25(-0.35%)
Mar 02, 2023 71.33 72.77 70.84 72.70 2,380,444 +1.20(+1.68%)
Mar 01, 2023 70.78 72.18 70.70 71.49 2,700,240 +0.62(+0.88%)
Feb 28, 2023 70.80 71.15 70.26 70.87 3,129,810 +0.00(+0.00%)
Feb 27, 2023 71.16 71.49 70.81 70.87 2,444,866 +0.46(+0.65%)
Feb 24, 2023 69.35 70.80 69.01 70.42 3,017,911 +0.08(+0.11%)
Feb 23, 2023 70.78 71.22 69.65 70.34 2,072,947 -0.07(-0.10%)
Feb 22, 2023 70.55 71.13 70.18 70.41 2,473,043 -0.05(-0.07%)
Feb 21, 2023 71.77 72.24 70.22 70.46 3,208,100 -2.05(-2.82%)
Feb 17, 2023 72.40 72.64 71.87 72.50 2,125,307 -0.38(-0.52%)
Feb 16, 2023 72.60 73.87 72.46 72.88 2,014,907 -0.84(-1.14%)
Feb 15, 2023 73.65 73.79 73.04 73.72 1,579,304 -0.12(-0.16%)
Feb 14, 2023 73.47 74.36 73.05 73.84 2,045,066 +0.09(+0.12%)
Feb 13, 2023 73.22 73.97 72.85 73.75 2,524,819 +0.54(+0.74%)
Feb 10, 2023 72.81 73.29 72.32 73.21 2,051,365 +0.05(+0.07%)
Feb 09, 2023 75.17 75.71 72.69 73.16 3,520,058 -1.10(-1.48%)
Feb 08, 2023 74.56 74.93 74.12 74.26 3,369,863 -0.86(-1.14%)
Feb 07, 2023 72.72 75.12 72.71 75.12 8,178,083 +5.24(+7.50%)
Feb 06, 2023 70.15 70.24 69.35 69.88 3,179,209 -0.60(-0.85%)
Feb 03, 2023 70.99 71.64 70.34 70.48 2,937,146 -1.51(-2.09%)
Feb 02, 2023 71.66 72.15 70.72 71.98 2,981,170 +0.39(+0.54%)
Feb 01, 2023 71.02 72.22 70.36 71.60 3,721,158 +0.18(+0.26%)
Jan 31, 2023 70.41 71.46 69.79 71.41 2,833,223 +1.26(+1.79%)
Jan 30, 2023 70.59 71.03 69.97 70.16 2,632,366 -0.87(-1.22%)
Jan 27, 2023 70.55 71.64 70.55 71.03 2,248,424 -0.17(-0.24%)
Jan 26, 2023 70.66 71.26 69.63 71.20 3,247,300 +0.19(+0.27%)
Jan 25, 2023 71.26 71.63 70.48 71.01 3,306,547 -1.36(-1.88%)
Jan 24, 2023 71.66 72.53 71.45 72.37 3,176,032 -0.35(-0.48%)
Jan 23, 2023 71.30 72.75 70.92 72.72 2,192,653 +1.28(+1.80%)
Jan 20, 2023 70.37 71.48 69.86 71.43 3,832,497 +1.13(+1.61%)
Jan 19, 2023 70.28 70.46 69.49 70.30 3,812,521 -0.37(-0.52%)
Jan 18, 2023 72.28 72.59 70.52 70.67 7,751,221 -1.11(-1.55%)
Jan 17, 2023 71.77 72.14 71.42 71.78 3,622,346 -0.84(-1.16%)
Jan 13, 2023 71.35 72.79 71.15 72.62 3,556,195 +0.43(+0.60%)
Jan 12, 2023 72.04 72.79 71.53 72.18 2,695,051 -0.14(-0.20%)
Jan 11, 2023 71.93 72.44 71.53 72.33 2,330,661 +0.95(+1.33%)
Jan 10, 2023 70.83 71.49 70.34 71.38 1,851,899 +0.42(+0.60%)
Jan 09, 2023 70.33 71.62 70.20 70.96 3,389,756 +0.98(+1.39%)
Jan 06, 2023 69.32 70.32 68.56 69.98 3,508,028 +1.55(+2.26%)
Jan 05, 2023 67.21 68.49 66.86 68.44 2,682,562 +0.33(+0.48%)
Jan 04, 2023 67.29 68.54 67.04 68.11 2,649,017 +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.