DD

DuPont de Nemours Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-1.11 -1.55% 70.57 11:53:44
Open Price Low Price High Price Close Price Prev Close
72.06 70.28 72.14 71.68
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.6472.1467.1569.617,656,7880.931.34%
1 Month78.2481.4767.1575.1419,272,042-7.67-9.8%
3 Months63.9587.2763.8076.4714,158,2516.6210.35%
6 Months57.3187.2753.490171.778,602,55613.2623.14%
1 Year50.5087.2728.3360.517,458,26020.0739.74%
3 Years76.2887.2728.3361.926,287,432-5.71-7.49%
5 Years59.3587.2728.3364.534,500,82111.2218.9%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.