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, 2021 73.24 73.47 72.11 72.34 2,696,159 -0.97(-1.33%)
Mar 30, 2021 73.10 73.79 72.92 73.31 2,347,200 +0.21(+0.28%)
Mar 29, 2021 73.33 73.81 72.90 73.10 2,413,046 -0.35(-0.47%)
Mar 26, 2021 73.01 73.56 72.29 73.45 3,054,669 +1.21(+1.67%)
Mar 25, 2021 71.64 72.46 70.62 72.24 3,704,776 +0.47(+0.65%)
Mar 24, 2021 71.34 72.68 71.34 71.78 5,350,445 +1.27(+1.81%)
Mar 23, 2021 71.79 72.07 70.28 70.50 4,074,330 -2.10(-2.89%)
Mar 22, 2021 72.08 73.05 71.34 72.60 3,426,559 +0.43(+0.60%)
Mar 19, 2021 73.27 73.34 71.42 72.17 5,529,557 -1.19(-1.62%)
Mar 18, 2021 73.29 74.57 73.25 73.36 4,745,539 -0.01(-0.01%)
Mar 17, 2021 71.66 73.52 71.64 73.37 4,180,352 +1.58(+2.20%)
Mar 16, 2021 72.22 72.30 71.33 71.79 4,759,592 -0.02(-0.03%)
Mar 15, 2021 72.12 72.54 71.06 71.80 2,883,497 -0.33(-0.45%)
Mar 12, 2021 71.87 72.78 71.70 72.13 2,991,104 +0.16(+0.22%)
Mar 11, 2021 72.40 73.03 71.73 71.97 3,511,136 +0.19(+0.26%)
Mar 10, 2021 71.42 72.30 71.14 71.79 3,755,516 +0.98(+1.39%)
Mar 09, 2021 70.61 72.22 69.88 70.80 3,969,385 +0.41(+0.59%)
Mar 08, 2021 69.76 71.61 69.57 70.39 4,975,317 +1.10(+1.58%)
Mar 05, 2021 69.08 69.50 66.69 69.30 5,064,621 +1.28(+1.89%)
Mar 04, 2021 69.99 70.29 66.46 68.01 4,738,745 -1.80(-2.57%)
Mar 03, 2021 68.80 71.02 68.46 69.81 6,348,239 +1.50(+2.19%)
Mar 02, 2021 69.11 69.69 68.27 68.31 7,439,372 -0.51(-0.75%)
Mar 01, 2021 66.76 69.20 66.56 68.83 7,338,579 +3.00(+4.56%)
Feb 26, 2021 65.41 66.49 64.29 65.82 7,568,781 +0.81(+1.25%)
Feb 25, 2021 67.16 67.24 64.82 65.01 4,887,408 -1.80(-2.69%)
Feb 24, 2021 64.25 66.98 64.17 66.81 7,292,417 +2.79(+4.35%)
Feb 23, 2021 64.50 65.06 62.58 64.02 7,239,083 -0.66(-1.02%)
Feb 22, 2021 64.70 65.95 64.42 64.68 6,210,881 -0.36(-0.56%)
Feb 19, 2021 64.55 65.74 64.30 65.05 9,089,004 +0.89(+1.38%)
Feb 18, 2021 64.91 65.22 63.49 64.16 11,834,945 -1.07(-1.64%)
Feb 17, 2021 66.17 66.83 65.09 65.23 6,508,007 -0.93(-1.41%)
Feb 16, 2021 67.16 67.36 66.15 66.16 6,785,392 -0.45(-0.67%)
Feb 12, 2021 66.14 66.95 65.63 66.61 4,512,474 +0.48(+0.72%)
Feb 11, 2021 66.82 67.21 66.10 66.14 9,627,275 +0.60(+0.91%)
Feb 10, 2021 69.30 69.71 65.46 65.54 10,946,159 -2.94(-4.29%)
Feb 09, 2021 69.90 70.24 68.18 68.48 10,690,121 -2.13(-3.02%)
Feb 08, 2021 71.81 72.02 70.38 70.61 12,634,766 -0.07(-0.11%)
Feb 05, 2021 71.72 71.89 70.42 70.68 20,425,072 -1.06(-1.48%)
Feb 04, 2021 69.44 71.95 68.13 71.75 20,080,496 +1.90(+2.72%)
Feb 03, 2021 70.55 71.21 69.38 69.85 37,790,752 -1.41(-1.98%)
Feb 02, 2021 68.95 71.54 67.52 71.25 51,135,344 +3.08(+4.53%)
Feb 01, 2021 69.18 72.21 66.99 68.17 69,717,232 -5.88(-7.94%)
Jan 29, 2021 74.65 75.93 73.03 74.05 39,285,684 -1.56(-2.06%)
Jan 28, 2021 72.92 75.88 72.71 75.61 41,531,380 +3.00(+4.13%)
Jan 27, 2021 73.01 74.47 71.65 72.60 41,459,972 -1.80(-2.42%)
Jan 26, 2021 76.11 76.62 74.14 74.40 28,700,418 -1.42(-1.87%)
Jan 25, 2021 74.99 76.25 74.95 75.82 25,328,004 +0.24(+0.32%)
Jan 22, 2021 74.56 75.75 74.14 75.58 18,082,408 +0.10(+0.14%)
Jan 21, 2021 77.39 77.65 75.28 75.47 21,117,442 -3.09(-3.93%)
Jan 20, 2021 79.14 79.68 77.64 78.56 15,355,630 -0.16(-0.20%)
Jan 19, 2021 77.54 78.81 76.43 78.72 14,621,224 +1.98(+2.57%)
Jan 15, 2021 76.35 76.96 75.01 76.74 14,351,358 -0.25(-0.33%)
Jan 14, 2021 76.54 77.57 76.03 76.99 14,994,123 -0.82(-1.05%)
Jan 13, 2021 78.81 79.73 76.20 77.81 16,326,596 -2.67(-3.32%)
Jan 12, 2021 77.88 81.34 77.80 80.49 17,597,990 +2.22(+2.83%)
Jan 11, 2021 74.72 79.66 74.61 78.27 16,606,087 +2.04(+2.68%)
Jan 08, 2021 74.99 77.28 74.99 76.23 15,720,433 +0.85(+1.13%)
Jan 07, 2021 72.67 75.44 72.67 75.38 20,742,714 +2.92(+4.03%)
Jan 06, 2021 69.39 72.77 69.35 72.46 22,546,568 +3.70(+5.38%)
Jan 05, 2021 65.22 69.15 65.22 68.76 14,237,593 +3.22(+4.92%)
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.