Skip to main content

Dupont Denemours Inc (NY: DD )

82.84 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 63.91 63.98 62.64 62.86 2,436,960 -0.72(-1.13%)
May 05, 2023 62.94 63.74 62.78 63.58 2,719,870 +1.41(+2.26%)
May 04, 2023 62.09 62.57 61.38 62.17 3,168,995 -0.33(-0.53%)
May 03, 2023 63.01 63.88 62.36 62.50 4,844,471 -0.61(-0.97%)
May 02, 2023 62.08 63.17 60.95 63.11 10,336,025 -4.22(-6.27%)
May 01, 2023 67.74 68.39 67.13 67.33 2,619,903 -0.33(-0.49%)
Apr 28, 2023 66.49 67.95 66.49 67.66 3,517,476 +0.99(+1.48%)
Apr 27, 2023 65.58 66.85 65.42 66.67 2,804,850 +1.29(+1.97%)
Apr 26, 2023 65.80 66.16 64.86 65.38 3,333,848 -0.60(-0.91%)
Apr 25, 2023 67.50 67.67 65.89 65.98 3,634,639 -2.48(-3.63%)
Apr 24, 2023 67.90 68.50 67.77 68.47 3,041,276 +0.64(+0.94%)
Apr 21, 2023 67.89 67.98 67.28 67.83 3,725,392 -0.39(-0.57%)
Apr 20, 2023 68.43 68.93 67.86 68.21 2,684,461 -0.89(-1.29%)
Apr 19, 2023 69.23 69.31 68.80 69.11 1,677,962 -0.41(-0.59%)
Apr 18, 2023 69.64 69.83 68.87 69.52 3,199,607 +0.47(+0.67%)
Apr 17, 2023 68.42 69.06 68.29 69.05 2,746,529 +0.67(+0.98%)
Apr 14, 2023 69.15 69.73 67.99 68.38 3,116,082 -0.79(-1.14%)
Apr 13, 2023 68.65 69.33 68.26 69.17 2,714,900 +0.43(+0.62%)
Apr 12, 2023 69.43 69.72 68.41 68.74 3,166,832 +0.15(+0.21%)
Apr 11, 2023 68.15 68.96 68.01 68.59 2,069,686 +0.84(+1.25%)
Apr 10, 2023 67.13 67.78 66.89 67.75 2,332,248 +0.17(+0.24%)
Apr 06, 2023 67.91 68.17 67.11 67.58 2,976,235 -0.70(-1.02%)
Apr 05, 2023 67.46 68.34 67.25 68.28 3,430,444 +0.14(+0.20%)
Apr 04, 2023 69.45 69.57 67.69 68.15 3,135,979 -1.62(-2.32%)
Apr 03, 2023 69.87 70.71 69.60 69.77 3,685,735 +0.12(+0.17%)
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%)
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.