Skip to main content

Dupont Denemours Inc (NY: DD )

83.18 +0.34 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 73.25 73.49 72.13 72.35 2,695,528 -0.97(-1.33%)
Mar 30, 2021 73.11 73.81 72.93 73.33 2,346,651 +0.21(+0.28%)
Mar 29, 2021 73.35 73.82 72.92 73.12 2,412,482 -0.35(-0.47%)
Mar 26, 2021 73.03 73.58 72.31 73.47 3,053,955 +1.21(+1.67%)
Mar 25, 2021 71.65 72.48 70.64 72.26 3,703,910 +0.47(+0.65%)
Mar 24, 2021 71.35 72.70 71.35 71.79 5,349,193 +1.27(+1.81%)
Mar 23, 2021 71.81 72.08 70.29 70.52 4,073,377 -2.10(-2.89%)
Mar 22, 2021 72.09 73.07 71.35 72.62 3,425,758 +0.43(+0.60%)
Mar 19, 2021 73.29 73.36 71.44 72.19 5,528,264 -1.19(-1.62%)
Mar 18, 2021 73.31 74.59 73.27 73.37 4,744,429 -0.01(-0.01%)
Mar 17, 2021 71.68 73.53 71.65 73.38 4,179,374 +1.58(+2.20%)
Mar 16, 2021 72.23 72.32 71.34 71.80 4,758,479 -0.02(-0.03%)
Mar 15, 2021 72.14 72.56 71.07 71.82 2,882,823 -0.33(-0.45%)
Mar 12, 2021 71.89 72.79 71.72 72.15 2,990,404 +0.16(+0.22%)
Mar 11, 2021 72.42 73.05 71.75 71.99 3,510,314 +0.19(+0.26%)
Mar 10, 2021 71.44 72.32 71.16 71.80 3,754,637 +0.98(+1.39%)
Mar 09, 2021 70.63 72.24 69.89 70.82 3,968,457 +0.41(+0.59%)
Mar 08, 2021 69.78 71.62 69.58 70.41 4,974,154 +1.10(+1.58%)
Mar 05, 2021 69.10 69.52 66.71 69.31 5,063,436 +1.28(+1.89%)
Mar 04, 2021 70.00 70.30 66.47 68.03 4,737,636 -1.80(-2.57%)
Mar 03, 2021 68.82 71.03 68.48 69.83 6,346,754 +1.50(+2.19%)
Mar 02, 2021 69.12 69.70 68.28 68.33 7,437,632 -0.51(-0.75%)
Mar 01, 2021 66.77 69.22 66.58 68.84 7,336,862 +3.01(+4.56%)
Feb 26, 2021 65.43 66.50 64.30 65.84 7,567,011 +0.81(+1.25%)
Feb 25, 2021 67.18 67.25 64.84 65.02 4,886,264 -1.80(-2.69%)
Feb 24, 2021 64.27 67.00 64.18 66.82 7,290,711 +2.79(+4.35%)
Feb 23, 2021 64.52 65.08 62.60 64.04 7,237,389 -0.66(-1.02%)
Feb 22, 2021 64.72 65.96 64.44 64.70 6,209,428 -0.36(-0.56%)
Feb 19, 2021 64.57 65.76 64.32 65.06 9,086,877 +0.89(+1.38%)
Feb 18, 2021 64.92 65.24 63.50 64.17 11,832,176 -1.07(-1.64%)
Feb 17, 2021 66.19 66.84 65.11 65.25 6,506,484 -0.93(-1.41%)
Feb 16, 2021 67.18 67.37 66.17 66.18 6,783,804 -0.45(-0.67%)
Feb 12, 2021 66.15 66.96 65.65 66.63 4,511,418 +0.48(+0.72%)
Feb 11, 2021 66.83 67.22 66.11 66.15 9,625,022 +0.60(+0.91%)
Feb 10, 2021 69.31 69.73 65.47 65.55 10,943,598 -2.94(-4.29%)
Feb 09, 2021 69.92 70.25 68.19 68.49 10,687,619 -2.13(-3.02%)
Feb 08, 2021 71.83 72.03 70.39 70.63 12,631,809 -0.07(-0.11%)
Feb 05, 2021 71.74 71.90 70.44 70.70 20,420,292 -1.06(-1.48%)
Feb 04, 2021 69.46 71.97 68.15 71.76 20,075,798 +1.90(+2.72%)
Feb 03, 2021 70.57 71.22 69.40 69.86 37,781,908 -1.41(-1.98%)
Feb 02, 2021 68.97 71.56 67.53 71.27 51,123,380 +3.09(+4.53%)
Feb 01, 2021 69.20 72.23 67.01 68.18 69,700,920 -5.88(-7.94%)
Jan 29, 2021 74.67 75.95 73.05 74.07 39,276,492 -1.56(-2.06%)
Jan 28, 2021 72.94 75.89 72.72 75.62 41,521,660 +3.00(+4.13%)
Jan 27, 2021 73.03 74.49 71.67 72.62 41,450,272 -1.80(-2.42%)
Jan 26, 2021 76.13 76.64 74.16 74.42 28,693,702 -1.42(-1.87%)
Jan 25, 2021 75.01 76.27 74.97 75.84 25,322,076 +0.24(+0.32%)
Jan 22, 2021 74.58 75.76 74.16 75.59 18,078,178 +0.10(+0.14%)
Jan 21, 2021 77.41 77.66 75.30 75.49 21,112,500 -3.09(-3.93%)
Jan 20, 2021 79.16 79.70 77.66 78.58 15,352,037 -0.16(-0.20%)
Jan 19, 2021 77.56 78.83 76.45 78.74 14,617,802 +1.98(+2.57%)
Jan 15, 2021 76.37 76.97 75.03 76.76 14,348,000 -0.25(-0.33%)
Jan 14, 2021 76.56 77.59 76.05 77.01 14,990,614 -0.82(-1.05%)
Jan 13, 2021 78.83 79.75 76.22 77.83 16,322,776 -2.68(-3.32%)
Jan 12, 2021 77.90 81.36 77.81 80.51 17,593,872 +2.22(+2.83%)
Jan 11, 2021 74.74 79.68 74.63 78.29 16,602,201 +2.04(+2.68%)
Jan 08, 2021 75.01 77.30 75.01 76.25 15,716,754 +0.85(+1.13%)
Jan 07, 2021 72.69 75.46 72.69 75.40 20,737,860 +2.92(+4.03%)
Jan 06, 2021 69.40 72.79 69.37 72.48 22,541,292 +3.70(+5.38%)
Jan 05, 2021 65.24 69.16 65.24 68.78 14,234,261 +3.23(+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.