DD

DuPont de Nemours Historical Data

DD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 81.56 0.01 0.01% 81.89 82.25 81.165 2,398,713
Jun 14 2021 81.55 -0.98 -1.19% 82.47 82.78 80.98 2,700,243
Jun 11 2021 82.53 -0.28 -0.34% 83.35 84.20 82.25 3,202,907
Jun 10 2021 82.81 -1.36 -1.62% 84.89 85.05 82.79 2,024,458
Jun 09 2021 84.17 -0.68 -0.8% 84.53 84.87 83.87 1,509,309
Jun 08 2021 84.85 -0.12 -0.14% 84.47 85.33 83.62 2,378,669
Jun 07 2021 84.97 -0.60 -0.7% 86.00 86.125 84.44 1,730,411
Jun 04 2021 85.57 0.20 0.23% 85.51 86.28 84.76 1,693,123
Jun 03 2021 85.37 0.74 0.87% 84.35 85.595 83.95 2,461,746
Jun 02 2021 84.63 -0.80 -0.94% 85.55 85.56 84.32 1,779,553
Jun 01 2021 85.43 0.84 0.99% 85.51 85.88 84.55 2,214,331
May 31 2021 84.59 0.00 +0.00% 84.70 85.10 84.05 0
May 28 2021 84.59 -0.13 -0.15% 84.70 85.10 84.05 2,248,316
May 27 2021 84.72 1.17 1.4% 84.10 85.07 83.87 6,253,864
May 26 2021 83.55 0.15 0.18% 82.58 83.68 82.20 2,940,193
May 25 2021 83.40 -1.86 -2.18% 85.27 85.94 83.255 3,147,030
May 24 2021 85.26 1.14 1.36% 84.53 85.61 84.09 2,398,279
May 21 2021 84.12 0.04 0.05% 84.66 85.62 84.06 2,538,724
May 20 2021 84.08 -0.16 -0.19% 84.19 84.85 83.51 3,352,608
May 19 2021 84.24 -0.87 -1.02% 84.11 84.89 83.53 3,131,031
May 18 2021 85.11 -0.19 -0.22% 85.70 86.23 85.03 5,135,216
May 17 2021 85.30 2.06 2.47% 83.62 85.565 83.50 4,590,613
May 14 2021 83.24 1.62 1.98% 82.22 83.67 81.86 3,001,721
May 13 2021 81.62 1.31 1.63% 80.80 83.145 80.62 4,270,560
May 12 2021 80.31 -2.52 -3.04% 82.61 82.78 80.24 2,648,691
May 11 2021 82.83 1.15 1.41% 81.42 83.20 81.42 4,781,646
May 10 2021 81.68 -1.17 -1.41% 83.49 83.78 81.65 4,156,658
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
Apr 08 2021 75.36 -0.24 -0.32% 75.55 75.6299 74.66 2,479,644
Apr 07 2021 75.60 -1.45 -1.88% 76.55 76.71 75.17 2,181,897
Apr 06 2021 77.05 -0.58 -0.75% 77.63 78.37 76.615 2,385,092
Apr 05 2021 77.63 -0.50 -0.64% 79.07 79.34 77.37 3,563,880
Apr 02 2021 78.13 0.00 +0.00% 77.67 78.17 76.79 0
Apr 01 2021 78.13 0.85 1.1% 77.67 78.17 76.79 2,265,045
Mar 31 2021 77.28 -1.04 -1.33% 78.24 78.49 77.04 2,523,407
Mar 30 2021 78.32 0.22 0.28% 78.09 78.8317 77.90 2,196,913
Mar 29 2021 78.10 -0.37 -0.47% 78.34 78.85 77.88 2,258,701
Mar 26 2021 78.47 1.29 1.67% 78.00 78.59 77.23 2,857,183
Mar 25 2021 77.18 0.50 0.65% 76.53 77.41 75.45 3,467,806
Mar 24 2021 76.68 1.36 1.81% 76.21 77.65 76.21 5,008,192
Mar 23 2021 75.32 -2.24 -2.89% 77.16 77.16 75.08 3,813,644
Mar 22 2021 77.56 0.46 0.6% 77.21 78.04 76.2119 3,207,141
Mar 19 2021 77.10 -1.27 -1.62% 78.28 78.35 76.30 5,174,896
Mar 18 2021 78.37 -0.01 -0.01% 78.30 79.665 78.265 4,441,770


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.