Dupont Denemours Inc (NY: DD )

83.34 +0.16 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 71.48 71.80 71.35 71.45 2,959,269 -0.01(-0.01%)
Oct 30, 2023 70.81 71.69 70.72 71.46 2,266,580 +0.73(+1.03%)
Oct 27, 2023 71.07 71.24 70.35 70.74 2,519,824 -0.07(-0.10%)
Oct 26, 2023 70.68 71.55 70.65 70.81 1,637,845 +0.57(+0.81%)
Oct 25, 2023 71.11 71.21 70.16 70.24 2,307,046 -1.14(-1.59%)
Oct 24, 2023 71.28 71.90 70.85 71.38 1,627,307 +0.51(+0.72%)
Oct 23, 2023 71.26 71.65 70.74 70.87 2,570,796 -0.72(-1.00%)
Oct 20, 2023 72.57 72.74 71.51 71.58 2,690,536 -0.95(-1.31%)
Oct 19, 2023 72.55 73.81 72.44 72.53 2,961,520 -0.24(-0.32%)
Oct 18, 2023 73.54 73.54 72.66 72.77 1,986,253 -1.42(-1.92%)
Oct 17, 2023 73.04 74.56 73.04 74.19 1,992,755 +0.37(+0.50%)
Oct 16, 2023 74.61 74.98 73.77 73.82 2,401,564 -0.10(-0.13%)
Oct 13, 2023 74.55 75.02 73.57 73.92 2,492,950 -0.47(-0.63%)
Oct 12, 2023 75.50 75.50 73.74 74.39 1,983,639 -0.54(-0.72%)
Oct 11, 2023 74.85 75.32 74.35 74.92 2,446,094 +0.19(+0.25%)
Oct 10, 2023 73.97 75.38 73.94 74.74 2,733,397 +0.94(+1.28%)
Oct 09, 2023 73.41 74.07 73.07 73.80 1,644,584 -0.03(-0.04%)
Oct 06, 2023 71.92 74.32 71.92 73.83 2,849,152 +1.62(+2.24%)
Oct 05, 2023 71.82 72.61 71.57 72.21 3,161,725 -0.03(-0.04%)
Oct 04, 2023 72.50 72.50 71.44 72.24 2,798,360 +0.19(+0.26%)
Oct 03, 2023 71.42 73.03 71.39 72.05 3,136,264 +0.17(+0.23%)
Oct 02, 2023 72.47 72.90 71.26 71.89 2,917,676 -1.25(-1.70%)
Sep 29, 2023 73.64 73.98 73.01 73.13 2,363,804 +0.05(+0.07%)
Sep 28, 2023 72.02 73.39 72.02 73.08 2,165,227 +1.05(+1.46%)
Sep 27, 2023 71.71 72.56 71.41 72.03 2,059,584 +0.68(+0.95%)
Sep 26, 2023 71.28 72.11 70.94 71.36 2,567,813 -0.57(-0.79%)
Sep 25, 2023 70.98 72.05 71.75 71.92 1,826,355 +0.51(+0.71%)
Sep 22, 2023 71.72 72.05 71.31 71.41 1,974,318 -0.02(-0.03%)
Sep 21, 2023 72.03 72.28 71.38 71.43 2,079,720 -1.12(-1.54%)
Sep 20, 2023 73.62 73.89 72.49 72.55 1,587,006 -0.46(-0.63%)
Sep 19, 2023 73.29 73.77 72.54 73.01 3,323,087 -0.30(-0.41%)
Sep 18, 2023 73.09 74.12 72.70 73.32 1,670,942 +0.22(+0.30%)
Sep 15, 2023 73.64 74.04 72.83 73.10 3,720,953 -0.60(-0.81%)
Sep 14, 2023 73.51 74.12 72.78 73.70 1,652,371 +0.97(+1.33%)
Sep 13, 2023 73.73 74.01 72.53 72.73 2,194,161 -0.99(-1.34%)
Sep 12, 2023 73.54 74.49 73.45 73.72 2,142,858 -0.24(-0.32%)
Sep 11, 2023 74.48 74.92 73.83 73.95 1,916,970 +0.02(+0.03%)
Sep 08, 2023 73.90 74.30 73.54 73.93 1,594,658 -0.15(-0.20%)
Sep 07, 2023 74.53 74.87 73.42 74.08 2,625,974 -0.39(-0.53%)
Sep 06, 2023 73.64 74.69 73.59 74.47 1,590,314 +0.56(+0.76%)
Sep 05, 2023 76.19 76.19 73.83 73.92 1,687,635 -2.53(-3.31%)
Sep 01, 2023 75.81 76.55 75.75 76.44 1,989,576 +1.06(+1.40%)
Aug 31, 2023 75.69 76.07 75.37 75.39 2,497,568 -0.10(-0.13%)
Aug 30, 2023 75.00 75.85 74.95 75.48 1,699,766 +0.27(+0.36%)
Aug 29, 2023 74.26 75.23 74.07 75.21 1,719,173 +1.20(+1.62%)
Aug 28, 2023 73.38 74.30 73.31 74.01 1,643,256 +0.83(+1.14%)
Aug 25, 2023 73.28 73.71 72.67 73.18 1,633,386 +0.38(+0.53%)
Aug 24, 2023 72.90 73.81 72.79 72.80 1,899,620 -0.26(-0.36%)
Aug 23, 2023 73.20 73.41 72.43 73.06 1,907,173 +0.62(+0.85%)
Aug 22, 2023 73.59 73.73 72.33 72.44 2,559,515 -0.89(-1.22%)
Aug 21, 2023 74.27 74.44 72.93 73.34 2,207,580 -0.59(-0.80%)
Aug 18, 2023 72.87 74.30 72.75 73.92 3,491,449 +0.56(+0.76%)
Aug 17, 2023 73.71 74.51 73.11 73.37 2,956,267 +0.07(+0.09%)
Aug 16, 2023 73.56 74.18 73.25 73.30 1,536,405 -0.48(-0.65%)
Aug 15, 2023 74.48 74.82 73.44 73.78 1,839,449 -1.41(-1.88%)
Aug 14, 2023 74.51 75.36 74.25 75.19 2,012,400 +0.36(+0.48%)
Aug 11, 2023 74.42 75.17 74.37 74.83 1,884,439 +0.18(+0.24%)
Aug 10, 2023 75.35 75.92 74.57 74.65 1,756,577 -0.24(-0.31%)
Aug 09, 2023 75.98 76.27 74.62 74.89 2,757,676 -1.19(-1.56%)
Aug 08, 2023 75.79 76.90 75.41 76.07 3,130,872 -0.48(-0.63%)
Aug 07, 2023 75.92 77.02 75.69 76.55 2,831,464 +1.03(+1.36%)
Aug 04, 2023 75.79 77.12 75.47 75.52 2,886,716 -0.10(-0.13%)
Aug 03, 2023 74.80 76.57 73.93 75.62 3,551,854 +0.74(+0.98%)
Aug 02, 2023 75.49 76.21 74.19 74.89 4,361,103 -0.65(-0.86%)
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.