DD

DuPont de Nemours Historical Data

Company Name Stock Ticker Symbol Market Type
DuPont de Nemours Inc DD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0932 0.15% 62.7932 12:06:54
Open Price Low Price High Price Close Price Prev Close
61.88 61.85 62.925 62.70
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.3463.3158.3560.653,118,6153.455.82%
1 Month55.2063.3154.07559.002,714,4677.5913.76%
3 Months64.9568.9352.56559.763,072,500-2.16-3.32%
6 Months80.0284.0852.56565.993,052,693-17.23-21.53%
1 Year76.4185.1652.56570.742,916,451-13.62-17.82%
3 Years66.2087.2728.3364.624,812,097-3.41-5.15%
5 Years81.2187.2728.3365.174,724,235-18.42-22.68%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 62.70 0.52 0.84% 62.67 63.00 62.1751 2,584,008
Aug 11 2022 62.18 1.44 2.37% 61.56 63.31 61.47 3,442,316
Aug 10 2022 60.74 2.10 3.58% 60.02 61.61 60.02 3,105,283
Aug 09 2022 58.64 -0.69 -1.16% 59.12 59.16 58.35 3,274,922
Aug 08 2022 59.33 0.45 0.76% 59.34 60.18 58.74 3,186,546
Aug 05 2022 58.88 0.31 0.53% 58.24 59.375 57.84 1,941,394
Aug 04 2022 58.57 0.42 0.72% 58.22 59.17 57.50 2,843,660
Aug 03 2022 58.15 -0.42 -0.72% 58.81 58.89 57.20 4,762,144
Aug 02 2022 58.57 -1.63 -2.71% 59.58 60.08 58.46 3,708,569
Aug 01 2022 60.20 -1.03 -1.68% 60.48 60.59 59.475 2,976,449
Jul 29 2022 61.23 1.10 1.83% 60.36 61.67 60.23 2,550,089
Jul 28 2022 60.13 0.70 1.18% 59.40 60.15 59.00 1,923,538
Jul 27 2022 59.43 1.75 3.03% 57.66 59.53 57.35 3,354,667
Jul 26 2022 57.68 -0.35 -0.6% 57.74 58.25 57.26 1,979,014
Jul 25 2022 58.03 0.77 1.34% 57.42 58.13 57.11 1,761,540
Jul 22 2022 57.26 -0.48 -0.83% 58.11 58.35 56.75 1,446,499
Jul 21 2022 57.74 0.63 1.1% 56.79 57.74 56.2675 1,876,841
Jul 20 2022 57.11 0.55 0.97% 56.32 57.425 56.07 2,521,817
Jul 19 2022 56.56 2.20 4.05% 55.24 56.67 55.12 2,755,569
Jul 18 2022 54.36 -0.24 -0.44% 55.20 55.96 54.075 2,294,480
Jul 15 2022 54.60 1.11 2.08% 54.73 54.83 53.525 2,959,878
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.

Log in to InvestorsHub
Register Now