Dupont Denemours Inc (NY: DD )

83.61 +0.77 (+0.93%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.73 76.00 75.42 75.81 1,748,604 -0.11(-0.14%)
Dec 28, 2023 75.75 76.28 75.69 75.92 1,885,820 +0.11(+0.14%)
Dec 27, 2023 75.19 75.83 75.19 75.81 2,047,788 +0.41(+0.55%)
Dec 26, 2023 74.52 75.74 74.47 75.39 2,556,782 +0.97(+1.30%)
Dec 22, 2023 73.63 75.08 73.56 74.43 3,203,611 +1.15(+1.57%)
Dec 21, 2023 72.69 73.30 72.62 73.28 2,055,404 +1.07(+1.49%)
Dec 20, 2023 72.87 73.18 72.16 72.20 3,780,178 -0.84(-1.15%)
Dec 19, 2023 72.78 73.23 72.43 73.04 3,280,905 +0.52(+0.72%)
Dec 18, 2023 72.57 72.81 71.96 72.52 3,835,490 +0.35(+0.49%)
Dec 15, 2023 72.58 72.77 71.76 72.16 8,801,341 -0.19(-0.26%)
Dec 14, 2023 71.36 72.67 71.35 72.35 5,018,196 +1.51(+2.13%)
Dec 13, 2023 69.59 71.00 69.43 70.84 3,809,267 +0.97(+1.38%)
Dec 12, 2023 70.28 70.28 69.65 69.88 2,403,867 -0.46(-0.66%)
Dec 11, 2023 69.66 70.60 69.48 70.34 2,885,902 +0.48(+0.69%)
Dec 08, 2023 69.81 70.39 69.68 69.86 2,358,431 +0.17(+0.24%)
Dec 07, 2023 69.89 70.41 69.50 69.69 2,955,117 +0.09(+0.13%)
Dec 06, 2023 70.15 70.57 69.48 69.60 2,727,667 -0.25(-0.35%)
Dec 05, 2023 70.17 70.48 69.41 69.85 3,178,936 -0.87(-1.23%)
Dec 04, 2023 70.71 71.11 69.87 70.71 4,521,237 -0.64(-0.90%)
Dec 01, 2023 70.55 71.66 70.23 71.35 4,494,994 +0.86(+1.22%)
Nov 30, 2023 70.55 70.81 70.18 70.50 4,414,652 +0.10(+0.14%)
Nov 29, 2023 70.31 70.92 70.23 70.40 2,015,099 +0.50(+0.72%)
Nov 28, 2023 70.00 70.63 69.61 69.90 2,511,928 +0.07(+0.10%)
Nov 27, 2023 69.54 69.89 69.10 69.83 2,882,480 -0.29(-0.42%)
Nov 24, 2023 69.77 70.34 69.64 70.12 740,411 +0.21(+0.29%)
Nov 22, 2023 69.47 70.15 69.29 69.91 1,800,608 +0.45(+0.65%)
Nov 21, 2023 69.82 69.90 69.40 69.46 2,240,078 -0.50(-0.71%)
Nov 20, 2023 69.74 70.19 69.33 69.96 2,017,445 +0.14(+0.20%)
Nov 17, 2023 69.62 69.84 69.24 69.83 2,073,102 +0.62(+0.89%)
Nov 16, 2023 69.12 69.58 68.77 69.21 2,680,912 -0.27(-0.40%)
Nov 15, 2023 69.22 70.35 69.09 69.48 2,761,736 +0.48(+0.70%)
Nov 14, 2023 68.11 69.41 68.11 69.00 3,004,145 +1.81(+2.70%)
Nov 13, 2023 67.42 67.53 66.57 67.19 2,332,697 -0.21(-0.31%)
Nov 10, 2023 66.67 67.66 66.22 67.40 3,386,696 +0.89(+1.34%)
Nov 09, 2023 67.36 67.47 66.43 66.50 2,026,776 -0.57(-0.85%)
Nov 08, 2023 66.86 67.51 66.84 67.07 2,408,471 -0.02(-0.03%)
Nov 07, 2023 67.75 67.79 66.66 67.09 3,634,596 -1.09(-1.60%)
Nov 06, 2023 68.15 68.76 67.60 68.18 3,311,980 -0.13(-0.19%)
Nov 03, 2023 67.37 68.86 67.37 68.31 3,062,067 +1.51(+2.26%)
Nov 02, 2023 66.12 67.24 66.02 66.80 6,213,347 +1.19(+1.81%)
Nov 01, 2023 68.51 70.19 65.26 65.61 10,960,537 -5.84(-8.18%)
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%)
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.