Indicators

Dupont Denemours Inc (NY: DD )

80.25 -0.37 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.28	59.54	58.15	59.12	2,641,350	+1.06(+1.83%)
Jul 28, 2022	57.35	58.07	56.96	58.05	1,992,302	+0.99(+1.74%)
Jul 27, 2022	55.36	57.16	55.06	57.06	3,494,856	+1.68(+3.03%)
Jul 26, 2022	55.44	55.93	54.98	55.38	2,061,863	-0.34(-0.60%)
Jul 25, 2022	55.13	55.81	54.83	55.72	1,834,697	+0.74(+1.34%)
Jul 22, 2022	55.79	56.02	54.49	54.98	1,506,581	-0.46(-0.83%)
Jul 21, 2022	54.53	55.44	54.02	55.44	1,954,813	+0.60(+1.10%)
Jul 20, 2022	54.07	55.14	53.83	54.83	2,626,551	+0.53(+0.97%)
Jul 19, 2022	53.04	54.41	52.92	54.30	2,870,106	+2.11(+4.05%)
Jul 18, 2022	53.00	53.73	51.92	52.19	2,389,793	-0.23(-0.44%)
Jul 15, 2022	52.59	52.64	51.39	52.42	3,082,801	+1.07(+2.08%)
Jul 14, 2022	51.78	51.92	50.70	51.36	2,623,754	-1.32(-2.50%)
Jul 13, 2022	52.22	52.99	51.67	52.67	2,206,289	-0.65(-1.22%)
Jul 12, 2022	52.57	54.26	52.57	53.33	2,489,278	+0.62(+1.18%)
Jul 11, 2022	52.61	53.06	52.33	52.70	2,055,000	-0.53(-0.99%)
Jul 08, 2022	53.99	54.15	52.80	53.23	2,250,156	-0.88(-1.63%)
Jul 07, 2022	53.64	54.37	53.21	54.11	3,492,208	+1.32(+2.51%)
Jul 06, 2022	52.39	53.09	51.66	52.79	3,073,111	+0.77(+1.48%)
Jul 05, 2022	51.37	52.17	50.47	52.02	7,232,550	-0.55(-1.04%)

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.