DD

DuPont de Nemours Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
1.45 1.78% 82.8501 17:15:00
Open Price Low Price High Price Close Price Prev Close
81.04 80.645 83.11 82.85 81.40
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.8083.1175.9079.523,563,0185.056.49%
1 Month75.6383.1174.5177.632,591,4917.229.55%
3 Months70.9683.1167.1574.483,896,44711.8916.76%
6 Months62.0687.2759.4275.428,392,10420.7933.5%
1 Year44.4687.2741.8367.596,485,99538.3986.35%
3 Years76.2887.2728.3362.645,977,2216.578.61%
5 Years64.0387.2728.3365.034,515,25818.8229.39%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 82.85 1.45 1.78% 81.04 83.11 80.645 2,827,850
May 06 2021 81.40 0.48 0.59% 80.86 81.50 79.51 2,961,961
May 05 2021 80.92 1.42 1.79% 79.96 81.6854 79.65 3,817,421
May 04 2021 79.50 1.22 1.56% 77.26 79.66 75.90 4,858,421
May 03 2021 78.28 1.17 1.52% 77.76 79.035 77.74 3,507,439
Apr 30 2021 77.11 -0.81 -1.04% 77.80 78.39 76.86 2,669,846
Apr 29 2021 77.92 0.87 1.13% 77.74 78.28 77.11 2,757,901
Apr 28 2021 77.05 -0.03 -0.04% 77.40 77.50 76.67 3,110,397
Apr 27 2021 77.08 0.15 0.19% 76.51 77.185 76.12 1,929,598
Apr 26 2021 76.93 0.12 0.16% 76.98 78.00 76.765 1,870,800
Apr 23 2021 76.81 1.26 1.67% 76.27 77.34 75.525 2,072,879
Apr 22 2021 75.55 -1.94 -2.5% 77.64 77.87 75.52 2,972,055
Apr 21 2021 77.49 2.36 3.14% 74.89 77.60 74.89 2,132,659
Apr 20 2021 75.13 -1.84 -2.39% 76.70 76.7084 74.51 1,844,165
Apr 19 2021 76.97 -0.05 -0.06% 77.21 77.55 76.05 1,812,573
Apr 16 2021 77.02 -0.08 -0.1% 77.84 78.395 76.71 2,403,608
Apr 15 2021 77.10 0.53 0.69% 77.09 77.31 76.23 1,667,531
Apr 14 2021 76.57 0.38 0.5% 76.05 77.19 76.01 1,760,069
Apr 13 2021 76.19 -0.01 -0.01% 75.95 76.525 75.07 2,215,874
Apr 12 2021 76.20 0.34 0.45% 76.37 76.64 75.57 2,553,840
Apr 09 2021 75.86 0.50 0.66% 75.63 75.89 75.04 2,910,773
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.