Skip to main content

Dupont Denemours Inc (NY: DD )

73.04 -0.40 (-0.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 74.60 75.12 72.99 73.44 1,813,643 -0.36(-0.49%)
Apr 12, 2024 75.80 76.00 73.34 73.80 3,193,118 -2.44(-3.20%)
Apr 11, 2024 76.48 76.50 75.51 76.24 2,236,183 +0.05(+0.07%)
Apr 10, 2024 76.25 76.86 75.67 76.19 1,904,549 -1.09(-1.41%)
Apr 09, 2024 76.50 77.37 75.98 77.28 1,969,299 +1.00(+1.31%)
Apr 08, 2024 75.64 76.39 75.64 76.28 1,665,949 +0.75(+0.99%)
Apr 05, 2024 75.88 75.91 74.92 75.53 2,221,663 -0.22(-0.29%)
Apr 04, 2024 77.70 77.94 75.71 75.75 2,347,065 -1.37(-1.78%)
Apr 03, 2024 77.00 77.45 76.75 77.12 2,011,122 +0.29(+0.38%)
Apr 02, 2024 76.96 76.99 76.48 76.83 1,712,782 -0.37(-0.48%)
Apr 01, 2024 76.77 77.27 76.47 77.20 1,558,543 +0.53(+0.69%)
Mar 28, 2024 76.42 77.05 76.98 76.67 1,964,299 +0.17(+0.22%)
Mar 27, 2024 76.12 76.53 75.83 76.50 1,454,495 +0.96(+1.27%)
Mar 26, 2024 76.00 76.18 75.44 75.54 1,509,688 -0.40(-0.53%)
Mar 25, 2024 75.56 76.22 75.55 75.94 1,548,341 +0.20(+0.26%)
Mar 22, 2024 75.48 76.01 75.34 75.74 2,040,543 +0.68(+0.91%)
Mar 21, 2024 74.58 75.43 74.58 75.06 1,804,938 +0.55(+0.74%)
Mar 20, 2024 73.58 74.55 73.48 74.51 1,774,165 +0.79(+1.07%)
Mar 19, 2024 73.42 74.17 73.36 73.72 1,777,026 +0.20(+0.27%)
Mar 18, 2024 73.81 74.36 73.36 73.52 2,509,159 +0.09(+0.12%)
Mar 15, 2024 73.59 74.24 73.23 73.43 5,341,146 -0.38(-0.51%)
Mar 14, 2024 73.48 73.89 73.30 73.81 2,663,377 +0.03(+0.04%)
Mar 13, 2024 72.39 73.97 72.39 73.78 3,104,637 +1.74(+2.42%)
Mar 12, 2024 72.29 72.40 71.36 72.04 2,253,269 -0.11(-0.15%)
Mar 11, 2024 71.43 72.74 71.33 72.15 2,099,366 +0.75(+1.05%)
Mar 08, 2024 71.63 72.52 71.29 71.40 2,197,257 +0.21(+0.29%)
Mar 07, 2024 70.87 71.77 70.82 71.19 2,417,169 +0.91(+1.29%)
Mar 06, 2024 69.51 70.59 69.23 70.28 2,587,651 +1.28(+1.86%)
Mar 05, 2024 69.13 69.77 68.81 69.00 2,200,154 -0.64(-0.92%)
Mar 04, 2024 69.33 69.80 69.28 69.64 2,217,194 +0.08(+0.12%)
Mar 01, 2024 68.93 69.98 68.86 69.56 2,136,642 +0.37(+0.53%)
Feb 29, 2024 68.25 69.72 68.21 69.19 6,576,475 -0.44(-0.63%)
Feb 28, 2024 68.80 69.73 68.75 69.63 2,357,191 +0.41(+0.59%)
Feb 27, 2024 69.75 69.92 68.90 69.22 2,947,392 -0.31(-0.44%)
Feb 26, 2024 69.30 69.99 69.18 69.53 2,283,437 -0.05(-0.07%)
Feb 23, 2024 69.88 70.15 69.56 69.58 1,975,101 +0.03(+0.04%)
Feb 22, 2024 68.73 69.77 68.73 69.55 2,320,526 +0.87(+1.26%)
Feb 21, 2024 67.68 68.82 67.40 68.68 3,843,306 +1.08(+1.60%)
Feb 20, 2024 67.71 68.16 67.33 67.60 2,791,586 -0.48(-0.70%)
Feb 16, 2024 68.17 68.80 68.00 68.08 2,774,202 +0.00(+0.00%)
Feb 15, 2024 67.43 68.61 67.37 68.08 2,443,053 +0.80(+1.18%)
Feb 14, 2024 67.06 67.35 66.23 67.28 3,010,635 +0.81(+1.21%)
Feb 13, 2024 67.06 67.50 65.74 66.48 3,563,569 -1.62(-2.38%)
Feb 12, 2024 67.35 68.54 67.35 68.10 2,958,268 +0.79(+1.17%)
Feb 09, 2024 66.61 67.36 66.21 67.31 3,306,720 +0.58(+0.86%)
Feb 08, 2024 66.14 66.78 65.57 66.73 3,000,248 +0.62(+0.93%)
Feb 07, 2024 65.74 66.63 65.38 66.12 4,105,146 +0.74(+1.13%)
Feb 06, 2024 64.08 65.66 63.27 65.38 8,218,341 +4.51(+7.40%)
Feb 05, 2024 61.06 61.70 60.87 60.88 7,186,822 -1.14(-1.84%)
Feb 02, 2024 60.98 62.25 60.81 62.02 4,498,719 +0.40(+0.65%)
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.