DD

DuPont de Nemours Historical Data

DD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 72.66 -1.92 -2.57% 74.63 75.09 71.00 4,434,486
Mar 03 2021 74.58 1.60 2.19% 73.50 75.87 73.14 5,942,163
Mar 02 2021 72.98 -0.55 -0.75% 73.83 74.4452 72.93 6,962,952
Mar 01 2021 73.53 3.21 4.56% 71.57 73.935 71.11 6,868,725
Feb 26 2021 70.32 0.57 0.82% 69.88 71.03 68.68 7,086,420
Feb 25 2021 69.75 -1.93 -2.69% 72.06 72.14 69.55 4,554,859
Feb 24 2021 71.68 2.99 4.35% 68.94 71.87 68.85 6,793,945
Feb 23 2021 68.69 -0.71 -1.02% 69.03 69.81 67.15 6,203,146
Feb 22 2021 69.40 -0.39 -0.56% 69.50 70.76 69.12 5,788,478
Feb 19 2021 69.79 0.95 1.38% 69.26 70.54 68.995 8,468,943
Feb 18 2021 68.84 -1.15 -1.64% 69.64 69.98 68.12 11,029,427
Feb 17 2021 69.99 -1.00 -1.41% 71.03 71.70 69.84 6,064,995
Feb 16 2021 70.99 -0.48 -0.67% 72.06 72.27 70.98 6,322,441
Feb 15 2021 71.47 0.00 +0.00% 70.96 71.83 70.418 0
Feb 12 2021 71.47 0.51 0.72% 70.96 71.83 70.418 4,198,988
Feb 11 2021 70.96 0.64 0.91% 71.69 72.11 70.93 8,970,070
Feb 10 2021 70.32 -3.15 -4.29% 74.00 74.80 70.23 10,200,477
Feb 09 2021 73.47 -2.29 -3.02% 75.00 75.3619 73.15 9,961,410
Feb 08 2021 75.76 -0.08 -0.11% 77.05 77.2699 75.51 15,804,166
Feb 05 2021 75.84 -1.14 -1.48% 76.95 77.13 75.56 19,030,949
Feb 04 2021 76.98 2.04 2.72% 74.51 77.20 73.10 18,764,601
Feb 03 2021 74.94 -1.51 -1.98% 75.70 76.40 74.44 36,043,879
Feb 02 2021 76.45 3.31 4.53% 74.14 76.76 72.44 47,855,737
Feb 01 2021 73.14 -6.31 -7.94% 74.23 77.48 71.875 66,252,571
Jan 29 2021 79.45 -1.67 -2.06% 80.52 81.47 78.36 37,556,677
Jan 28 2021 81.12 3.22 4.13% 78.24 81.41 78.01 40,857,889
Jan 27 2021 77.90 -1.93 -2.42% 77.86 79.90 76.88 39,141,171
Jan 26 2021 79.83 -1.52 -1.87% 81.66 82.21 79.55 27,006,033
Jan 25 2021 81.35 0.26 0.32% 80.11 81.81 80.11 24,206,089
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 18 2021 82.34 0.00 +0.00% 81.92 82.57 80.48 0
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
Jan 01 2021 71.11 0.00 +0.00% 70.33 71.55 70.00 0
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 25 2020 69.55 0.00 +0.00% 69.40 69.63 68.88 0
Dec 24 2020 69.55 0.00 +0.00% 69.40 69.63 68.88 0
Dec 24 2020 69.55 0.37 0.53% 69.40 69.63 68.88 2,409,729
Dec 23 2020 69.18 -1.24 -1.76% 70.42 71.04 69.16 9,901,751
Dec 22 2020 70.42 -0.03 -0.04% 70.58 71.08 70.09 6,129,523
Dec 21 2020 70.45 -0.88 -1.23% 69.99 70.94 69.30 6,412,006
Dec 18 2020 71.33 1.84 2.65% 71.25 71.48 69.92 17,402,719
Dec 17 2020 69.49 1.11 1.62% 68.86 69.615 68.48 4,157,158
Dec 16 2020 68.38 0.35 0.51% 67.85 68.83 67.57 4,282,781
Dec 15 2020 68.03 2.27 3.45% 66.38 68.04 66.02 4,946,852
Dec 14 2020 65.76 -0.64 -0.96% 67.00 67.22 65.75 5,266,881
Dec 11 2020 66.40 -0.17 -0.26% 65.98 66.53 65.28 3,173,763
Dec 10 2020 66.57 -1.00 -1.48% 66.96 67.10 66.34 3,210,285
Dec 09 2020 67.57 0.76 1.14% 67.18 67.75 66.56 3,696,461
Dec 08 2020 66.81 1.38 2.11% 65.32 67.17 65.21 4,900,609
Dec 07 2020 65.43 -0.59 -0.89% 65.59 66.24 65.07 4,035,525


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.