DuPont de Nemours Historical Data - DD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
DuPont de Nemours Inc DD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.22 0.36% 61.78 61.91 61.21 61.47 61.56 20:00:00
more quote information »

DD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.7062.5159.66561.187,117,2591.081.78%
1 Month63.4965.1659.3161.575,618,710-1.71-2.69%
3 Months66.9673.4959.3164.675,111,840-5.18-7.74%
6 Months71.7574.4259.3166.344,243,282-9.97-13.9%
1 Year76.2877.0359.3167.824,266,585-14.50-19.01%
3 Years72.9786.3659.3172.043,261,335-11.19-15.34%
5 Years74.0986.3647.1167.183,806,379-12.31-16.61%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 61.78 0.22 0.36% 61.47 61.91 61.21 6,842,933
Jan 17 2020 61.56 -0.14 -0.23% 61.84 62.20 61.21 7,158,560
Jan 16 2020 61.70 0.56 0.92% 61.41 62.51 61.125 8,621,675
Jan 15 2020 61.14 0.97 1.61% 60.18 62.085 60.02 5,748,367
Jan 14 2020 60.17 -0.23 -0.38% 60.70 60.94 59.665 6,940,435
Jan 13 2020 60.40 0.68 1.14% 59.54 60.42 59.31 8,063,061
Jan 10 2020 59.72 -1.23 -2.02% 61.11 61.235 59.55 6,598,528
Jan 09 2020 60.95 -0.55 -0.89% 61.46 61.80 60.87 5,564,927
Jan 08 2020 61.50 0.73 1.2% 61.38 61.80 60.85 6,269,054
Jan 07 2020 60.77 -0.97 -1.57% 61.92 61.92 60.36 9,185,262
Jan 06 2020 61.7392 -0.42 -0.68% 61.88 62.47 61.70 5,277,422
Jan 03 2020 62.16 -1.34 -2.11% 62.75 63.50 61.88 5,749,883
Jan 02 2020 63.50 -0.65 -1.01% 64.80 65.16 63.48 5,574,041
Dec 31 2019 64.15 1.86 2.99% 62.03 64.23 62.00 5,139,219
Dec 30 2019 62.29 -1.44 -2.26% 63.68 64.1899 62.25 3,709,492
Dec 27 2019 63.73 0.00 0.0% 63.65 64.1265 63.60 2,833,934
Dec 26 2019 63.73 -0.05 -0.08% 63.60 63.95 63.3395 1,856,629
Dec 24 2019 63.78 -0.14 -0.22% 63.49 63.8611 63.46 1,227,588
Dec 23 2019 63.92 0.37 0.58% 63.61 64.11 63.09 4,133,764
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.