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 (%)
May 31, 2023 66.65 66.96 65.41 65.57 6,503,241 -1.49(-2.23%)
May 30, 2023 66.02 67.27 65.71 67.06 4,710,613 +1.44(+2.20%)
May 26, 2023 64.94 65.99 64.68 65.62 4,986,815 +1.04(+1.61%)
May 25, 2023 64.36 64.95 63.92 64.58 2,679,918 +0.25(+0.39%)
May 24, 2023 65.04 65.25 64.04 64.33 4,890,008 -1.09(-1.66%)
May 23, 2023 64.92 66.05 64.90 65.42 2,611,315 +0.30(+0.46%)
May 22, 2023 64.71 65.59 64.35 65.11 1,897,104 +0.32(+0.49%)
May 19, 2023 65.26 65.41 64.50 64.79 3,130,513 -0.14(-0.21%)
May 18, 2023 63.50 65.03 63.18 64.93 4,318,925 +1.25(+1.97%)
May 17, 2023 63.38 64.03 62.93 63.68 2,441,735 +0.58(+0.92%)
May 16, 2023 63.32 63.45 62.67 63.10 2,217,359 -0.60(-0.94%)
May 15, 2023 63.31 63.79 62.43 63.70 3,697,287 +1.80(+2.90%)
May 12, 2023 62.28 62.60 61.37 61.90 1,987,952 -0.09(-0.14%)
May 11, 2023 61.74 62.00 61.52 61.99 2,133,787 -0.27(-0.44%)
May 10, 2023 63.10 63.22 61.41 62.26 2,427,691 -0.13(-0.20%)
May 09, 2023 62.21 62.61 61.78 62.39 2,093,204 -0.49(-0.77%)
May 08, 2023 63.92 64.00 62.66 62.87 2,436,390 -0.72(-1.13%)
May 05, 2023 62.95 63.75 62.80 63.59 2,719,233 +1.41(+2.26%)
May 04, 2023 62.11 62.59 61.40 62.18 3,168,253 -0.33(-0.53%)
May 03, 2023 63.03 63.90 62.38 62.51 4,843,337 -0.61(-0.97%)
May 02, 2023 62.10 63.18 60.96 63.12 10,333,606 -4.22(-6.27%)
May 01, 2023 67.75 68.41 67.14 67.35 2,619,290 -0.33(-0.49%)
Apr 28, 2023 66.50 67.97 66.50 67.68 3,516,652 +0.99(+1.48%)
Apr 27, 2023 65.60 66.86 65.44 66.69 2,804,193 +1.29(+1.97%)
Apr 26, 2023 65.81 66.17 64.87 65.40 3,333,068 -0.60(-0.91%)
Apr 25, 2023 67.51 67.69 65.90 66.00 3,633,788 -2.48(-3.63%)
Apr 24, 2023 67.92 68.51 67.78 68.48 3,040,564 +0.64(+0.94%)
Apr 21, 2023 67.91 68.00 67.30 67.84 3,724,520 -0.39(-0.57%)
Apr 20, 2023 68.44 68.95 67.87 68.23 2,683,833 -0.89(-1.29%)
Apr 19, 2023 69.25 69.33 68.81 69.12 1,677,569 -0.41(-0.59%)
Apr 18, 2023 69.66 69.84 68.89 69.53 3,198,858 +0.47(+0.67%)
Apr 17, 2023 68.43 69.08 68.31 69.07 2,745,886 +0.67(+0.98%)
Apr 14, 2023 69.16 69.75 68.01 68.40 3,115,352 -0.79(-1.14%)
Apr 13, 2023 68.67 69.35 68.28 69.18 2,714,265 +0.43(+0.62%)
Apr 12, 2023 69.44 69.74 68.42 68.75 3,166,091 +0.15(+0.21%)
Apr 11, 2023 68.16 68.97 68.03 68.61 2,069,202 +0.84(+1.25%)
Apr 10, 2023 67.14 67.80 66.90 67.76 2,331,702 +0.17(+0.24%)
Apr 06, 2023 67.93 68.18 67.12 67.60 2,975,538 -0.70(-1.02%)
Apr 05, 2023 67.47 68.36 67.27 68.30 3,429,641 +0.14(+0.20%)
Apr 04, 2023 69.46 69.59 67.71 68.16 3,135,245 -1.62(-2.32%)
Apr 03, 2023 69.89 70.73 69.62 69.78 3,684,873 +0.12(+0.17%)
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%)
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.