DD

DuPont de Nemours Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
DuPont de Nemours Inc DD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1101 0.14% 81.0901 20:00:00
Open Price Low Price High Price Close Price Prev Close
80.00 79.55 81.27 81.09 80.98
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.9285.4979.5582.8315,296,352-0.8299-1.01%
1 Month69.9387.2768.6479.9413,401,26711.1615.96%
3 Months57.5887.2756.1873.327,442,99423.5140.83%
6 Months53.5987.2752.1266.345,609,46627.5051.32%
1 Year61.7287.2728.3354.946,233,08219.3731.38%
3 Years76.2887.2728.3358.805,481,1224.816.31%
5 Years54.6087.2728.3362.574,039,71126.4948.52%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 81.09 0.11 0.14% 80.00 81.27 79.55 16,653,023
Jan 21 2021 80.98 -3.31 -3.93% 83.02 83.31 80.77 19,680,600
Jan 20 2021 84.29 -0.17 -0.2% 84.91 85.49 83.30 14,311,700
Jan 19 2021 84.46 2.12 2.57% 83.20 84.56 82.01 13,624,786
Jan 15 2021 82.34 -0.27 -0.33% 81.92 82.57 80.48 13,568,323
Jan 14 2021 82.61 -0.88 -1.05% 82.12 83.23 81.58 14,071,871
Jan 13 2021 83.49 -2.87 -3.32% 84.56 85.55 81.76 15,213,906
Jan 12 2021 86.36 2.38 2.83% 83.56 87.27 83.47 16,401,231
Jan 11 2021 83.98 2.19 2.68% 80.17 85.47 80.05 15,477,073
Jan 08 2021 81.79 0.91 1.13% 80.46 82.9154 80.46 15,201,168
Jan 07 2021 80.88 3.13 4.03% 77.97 80.94 77.89 19,328,182
Jan 06 2021 77.75 3.97 5.38% 74.45 78.08 74.41 21,403,677
Jan 05 2021 73.78 3.46 4.92% 69.98 74.19 69.98 13,269,551
Jan 04 2021 70.32 -0.79 -1.11% 71.67 72.32 70.14 12,069,798
Dec 31 2020 71.11 0.81 1.15% 70.33 71.55 70.00 9,644,826
Dec 30 2020 70.30 0.99 1.43% 69.34 70.40 69.27 4,683,114
Dec 29 2020 69.31 0.66 0.96% 68.75 69.62 68.65 5,159,491
Dec 28 2020 68.65 -0.90 -1.29% 69.93 70.05 68.64 4,712,246
Dec 24 2020 69.55 0.37 0.53% 69.40 69.63 68.88 2,409,729
See More Historical Prices »


Your Recent History
NYSE
DD
DuPont de ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.