DuPont de Nemours Inc (1DD)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -2.46 | -3 | 82 | 82 | 72 | 44 | 79.84448276 | DE |
| 12 | -0.35 | -0.438102390787 | 79.89 | 82 | 72 | 37 | 79.53309309 | DE |
| 26 | 5.35 | 7.21121444939 | 74.19 | 82 | 71.63 | 31 | 78.90237164 | DE |
| 52 | 13.64 | 20.6980273141 | 65.9 | 82 | 58.72 | 57 | 72.60471889 | DE |
| 156 | 13.64 | 20.6980273141 | 65.9 | 82 | 58.72 | 57 | 72.60471889 | DE |
| 260 | 13.64 | 20.6980273141 | 65.9 | 82 | 58.72 | 57 | 72.60471889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733763300 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733504100 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733417700 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733331300 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733244900 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733158500 | 79.54 | 1.89 | 2.43 | 79.83 | 79.83 | 79.54 | 65 |
| 1732899300 | 77.65 | 0 | 0.00 | 77.65 | 77.65 | 77.65 | 0 |
| 1732812900 | 77.65 | -2.43 | -3.03 | 72 | 77.65 | 72 | 4 |
| 1732726500 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1732640100 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1732553700 | 80.08 | -1.92 | -2.34 | 80.08 | 80.08 | 80.08 | 103 |
| 1732294500 | 82 | 2.76 | 3.48 | 82 | 82 | 82 | 2 |
| 1732208100 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1732121700 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1732035300 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731948900 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731689700 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731603300 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731516900 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731430500 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731344100 | 79.24 | 0.14 | 0.18 | 78.08 | 79.24 | 78.08 | 105 |
| 1731081300 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730994900 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730908500 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730822100 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730735700 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730476500 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730390100 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730303700 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730217300 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730130900 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729871700 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729785300 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729698900 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729612500 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729526100 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729266900 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729180500 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1729094100 | 79.1 | 0.02 | 0.03 | 79.1 | 79.1 | 79.1 | 1 |
| 1729007700 | 79.08 | 0.58 | 0.74 | 79.08 | 79.08 | 79.08 | 50 |
| 1728921300 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1728662100 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1728575700 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1728489300 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1728402900 | 78.5 | -1.39 | -1.74 | 78.5 | 78.5 | 78.5 | 1 |
| 1728316500 | 79.89 | 8.26 | 11.53 | 79.89 | 79.89 | 79.89 | 2 |
| 1728028800 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727942400 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727856000 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727769600 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727683200 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727424000 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727337600 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727251200 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727164800 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1727078400 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726819200 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726732800 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726646400 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726560000 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726473600 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726214400 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726128000 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1726041600 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
| 1725955200 | 71.63 | 0 | 0.00 | 71.63 | 71.63 | 71.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
