DD

DuPont de Nemours Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.44 -0.59% 74.00 18:41:28
Open Price Low Price High Price Close Price Prev Close
74.92 73.71 75.05 74.22 74.44
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.6079.6772.3574.163,929,025-5.60-7.04%
1 Month76.7880.5072.3576.612,847,284-2.78-3.62%
3 Months77.8086.2872.3580.233,046,462-3.80-4.88%
6 Months80.1186.2867.1576.836,273,189-6.11-7.63%
1 Year54.4387.2752.1271.985,998,79819.5735.95%
3 Years76.2887.2728.3363.555,685,868-2.28-2.99%
5 Years68.3087.2728.3365.644,526,8285.708.35%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 74.44 -0.43 -0.57% 74.98 75.03 73.553 1,660,289
Jul 21 2021 74.87 1.16 1.57% 74.38 75.83 74.32 3,595,957
Jul 20 2021 73.71 0.90 1.24% 72.84 74.365 72.56 4,789,233
Jul 19 2021 72.81 -3.40 -4.46% 74.31 74.49 72.35 6,030,913
Jul 16 2021 76.21 -3.34 -4.2% 79.60 79.67 75.61 3,568,733
Jul 15 2021 79.55 0.04 0.05% 79.06 79.65 78.70 2,511,463
Jul 14 2021 79.51 0.43 0.54% 79.35 80.50 79.00 2,810,591
Jul 13 2021 79.08 -0.34 -0.43% 79.70 79.8777 78.60 1,838,251
Jul 12 2021 79.42 0.94 1.2% 77.82 79.69 77.39 2,678,431
Jul 09 2021 78.48 1.86 2.43% 77.86 78.85 77.36 2,269,055
Jul 08 2021 76.62 -1.13 -1.45% 76.30 77.3999 75.835 3,422,949
Jul 07 2021 77.75 0.67 0.87% 76.65 77.76 76.331 1,884,667
Jul 06 2021 77.08 -1.71 -2.17% 78.50 78.50 76.41 3,148,702
Jul 02 2021 78.79 0.19 0.24% 79.02 79.02 77.842 2,032,034
Jul 01 2021 78.60 1.19 1.54% 78.00 78.79 77.61 2,284,951
Jun 30 2021 77.41 0.28 0.36% 77.28 77.58 76.88 1,854,811
Jun 29 2021 77.13 0.01 0.01% 77.67 78.18 76.86 2,164,619
Jun 28 2021 77.12 0.58 0.76% 76.75 77.165 75.55 2,092,226
Jun 25 2021 76.54 0.14 0.18% 76.78 78.1333 76.33 3,460,517
Jun 24 2021 76.40 0.17 0.22% 76.80 77.289 76.26 3,546,814
Jun 23 2021 76.23 -0.61 -0.79% 77.00 77.27 76.19 2,162,877
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.