DuPont de Nemours Inc (DDNB34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 17.30821 | 4.46928757714 | 387.27 | 407.2 | 379.24 | 7 | 404.875 | DR |
| 26 | 34.57821 | 9.34546216216 | 370 | 407.2 | 307.52 | 24 | 362.48734513 | DR |
| 52 | 76.95821 | 23.490083023 | 327.62 | 407.2 | 300 | 38 | 365.99294152 | DR |
| 156 | 19.64821 | 5.10435923415 | 384.93 | 458.36 | 264.12 | 369 | 366.16000035 | DR |
| 260 | 113.73821 | 39.1067975519 | 290.84 | 458.36 | 155.59 | 637 | 303.82304613 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718746140 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718659740 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718400540 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718314140 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718227740 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718141340 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1718054940 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717795740 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717709340 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717622940 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717536540 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717450140 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717190940 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1717018140 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1716931740 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1716845340 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1716586140 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1716499740 | 405.9 | 0 | 0.00 | 405.9 | 405.9 | 405.9 | 0 |
| 1716413340 | 405.9 | -0.85 | -0.21 | 405.9 | 405.9 | 405.9 | 20 |
| 1716327000 | 406.75 | 0 | 0.00 | 406.75 | 406.75 | 406.75 | 0 |
| 1716240600 | 406.75 | -0.45 | -0.11 | 406.75 | 406.75 | 406.75 | 1 |
| 1715981400 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1715895000 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1715808600 | 407.2 | 27.96 | 7.37 | 407.2 | 407.2 | 407.2 | 20 |
| 1715722140 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715635740 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715376540 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715290140 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715203740 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715117340 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1715030940 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714771740 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714685340 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714512540 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714426140 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714166940 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1714080540 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 1 |
| 1713994200 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713907800 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713821400 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713562200 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713475800 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713389400 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713303000 | 379.24 | 0 | 0.00 | 379.24 | 379.24 | 379.24 | 0 |
| 1713216600 | 379.24 | -8.03 | -2.07 | 379.24 | 379.24 | 379.24 | 1 |
| 1712957340 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712870940 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712784540 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712698140 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712611740 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712352540 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712266140 | 387.27 | 0 | 0.00 | 387.27 | 387.27 | 387.27 | 0 |
| 1712179740 | 387.27 | 16.53 | 4.46 | 387.27 | 387.27 | 387.27 | 1 |
| 1712093400 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1712007000 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711661400 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711575000 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711488600 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711402200 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711143000 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1711056600 | 370.74 | 0 | 0.00 | 370.74 | 370.74 | 370.74 | 0 |
| 1710970200 | 370.74 | -1.17 | -0.31 | 371.91 | 371.91 | 370.74 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
