DuPont de Nemours Inc (6D81)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.340001 | -3.19236152797 | 73.3 | 73.3 | 70.93 | 310 | 72.17494733 | DE |
| 4 | -6.880001 | -8.8386446557 | 77.84 | 77.84 | 70.93 | 494 | 75.25265721 | DE |
| 12 | -7.120001 | -9.11885373975 | 78.08 | 82 | 70.93 | 387 | 77.78683693 | DE |
| 26 | -1.410001 | -1.94832250933 | 72.37 | 82 | 69.9 | 399 | 76.31511267 | DE |
| 52 | 1.36 | 1.95402301658 | 69.599999 | 82 | 56.58 | 492 | 70.41678561 | DE |
| 156 | -2.060001 | -2.8211462613 | 73.02 | 82 | 51.43 | 359 | 67.91100133 | DE |
| 260 | 36.629999 | 106.699676668 | 34.33 | 82 | 28 | 298 | 65.27093017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 70.93 | -0.89 | -1.24 | 72.02 | 72.02 | 70.93 | 1225 |
| 1736458020 | 71.819999 | 0 | 0.00 | 71.819999 | 71.819999 | 71.819999 | 0 |
| 1736371620 | 71.819999 | -0.78 | -1.07 | 72.739999 | 72.739999 | 71.819999 | 136 |
| 1736285220 | 72.599999 | 0.54 | 0.75 | 72.43 | 73.28 | 72.17 | 226 |
| 1736198820 | 72.06 | -0.71 | -0.98 | 72.239999 | 73.2 | 72 | 804 |
| 1735939620 | 72.77 | -1.03 | -1.40 | 73.3 | 73.3 | 72.77 | 75 |
| 1735853220 | 73.8 | 0.77 | 1.05 | 73.89 | 74.709999 | 73.8 | 338 |
| 1735594020 | 73.03 | -1.02 | -1.38 | 73.3 | 73.3 | 72.78 | 115 |
| 1735334820 | 74.05 | -0.2 | -0.27 | 74.05 | 74.05 | 74.05 | 31 |
| 1734989220 | 74.25 | -0.18 | -0.24 | 74.56 | 74.64 | 74.069999 | 229 |
| 1734730020 | 74.43 | -0.13 | -0.17 | 73.7 | 74.43 | 73.7 | 232 |
| 1734643620 | 74.56 | -0.94 | -1.25 | 74.65 | 75 | 74.16 | 227 |
| 1734557220 | 75.5 | -0.81 | -1.06 | 76.709999 | 76.849999 | 75.5 | 111 |
| 1734470820 | 76.31 | -0.59 | -0.77 | 75.739999 | 76.31 | 75.38 | 3766 |
| 1734384420 | 76.9 | -0.42 | -0.54 | 77.18 | 77.18 | 76.709999 | 277 |
| 1734125220 | 77.319999 | -0.66 | -0.85 | 77.84 | 77.84 | 77.319999 | 346 |
| 1734038820 | 77.98 | -0.07 | -0.09 | 77.55 | 77.98 | 77.55 | 224 |
| 1733952420 | 78.05 | -0.15 | -0.19 | 78.29 | 78.29 | 77.709999 | 168 |
| 1733866020 | 78.2 | -1.3 | -1.64 | 78.92 | 79.12 | 78.2 | 524 |
| 1733779620 | 79.5 | 1.9 | 2.45 | 79.239999 | 80.099999 | 78.73 | 1810 |
| 1733520420 | 77.599999 | 0.1 | 0.13 | 76.93 | 77.599999 | 76.93 | 243 |
| 1733434020 | 77.5 | -0.13 | -0.17 | 78.15 | 78.15 | 77.5 | 166 |
| 1733347620 | 77.63 | -1.2 | -1.52 | 77.63 | 77.63 | 77.63 | 5 |
| 1733261220 | 78.83 | -0.93 | -1.17 | 79.42 | 79.75 | 78.83 | 192 |
| 1733174820 | 79.76 | 0.6 | 0.76 | 79.06 | 79.76 | 79.06 | 272 |
| 1732915620 | 79.16 | -0.27 | -0.34 | 79.05 | 79.55 | 79.05 | 53 |
| 1732829220 | 79.43 | -0.22 | -0.28 | 79.43 | 79.43 | 79.43 | 22 |
| 1732742820 | 79.65 | -0.62 | -0.77 | 79.45 | 79.66 | 79.2 | 787 |
| 1732656420 | 80.27 | 0.4 | 0.50 | 80.27 | 80.27 | 80.27 | 100 |
| 1732570020 | 79.87 | -0.39 | -0.49 | 79.72 | 80.44 | 79.72 | 110 |
| 1732310820 | 80.26 | 1.18 | 1.49 | 78.79 | 80.26 | 78.79 | 1754 |
| 1732224420 | 79.08 | 1.85 | 2.40 | 77.37 | 79.08 | 77.37 | 374 |
| 1732138020 | 77.23 | 0.03 | 0.04 | 77.27 | 77.59 | 77.23 | 254 |
| 1732051620 | 77.2 | 0.19 | 0.25 | 76.76 | 77.2 | 76.76 | 81 |
| 1731965220 | 77.01 | -1.73 | -2.20 | 77.01 | 77.01 | 77.01 | 10 |
| 1731705960 | 78.739999 | 0.28 | 0.36 | 78.76 | 79.01 | 78.16 | 7 |
| 1731619560 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1731533160 | 78.459999 | 0.9 | 1.16 | 78.459999 | 78.459999 | 78.459999 | 11 |
| 1731446820 | 77.56 | -1.79 | -2.26 | 78.31 | 78.31 | 77.459999 | 366 |
| 1731360420 | 79.349999 | 1.12 | 1.43 | 78.39 | 79.349999 | 78.39 | 691 |
| 1731101220 | 78.23 | -1.75 | -2.19 | 80.37 | 80.37 | 78.23 | 212 |
| 1731014760 | 79.98 | 0.63 | 0.79 | 78.08 | 79.98 | 77.78 | 1534 |
| 1730928360 | 79.349999 | -0.63 | -0.79 | 81.79 | 82 | 79.349999 | 876 |
| 1730841960 | 79.98 | 4.81 | 6.40 | 75.69 | 80.44 | 75.69 | 661 |
| 1730755560 | 75.17 | -1.47 | -1.92 | 75.51 | 76 | 74.78 | 210 |
| 1730496360 | 76.64 | 0.22 | 0.29 | 76.76 | 76.76 | 76.36 | 35 |
| 1730409960 | 76.42 | -0.48 | -0.62 | 76.42 | 76.42 | 76.42 | 1 |
| 1730323560 | 76.9 | -0.33 | -0.43 | 76.8 | 76.9 | 76.8 | 38 |
| 1730237160 | 77.23 | -0.19 | -0.25 | 77.849999 | 77.849999 | 77.06 | 245 |
| 1730150760 | 77.42 | -0.32 | -0.41 | 77.08 | 77.42 | 77.08 | 180 |
| 1729888020 | 77.739999 | -0.27 | -0.35 | 77.569999 | 77.739999 | 77.569999 | 92 |
| 1729801560 | 78.01 | 0 | 0.00 | 78.01 | 78.01 | 78.01 | 1 |
| 1729715160 | 78.01 | -0.4 | -0.51 | 78.61 | 78.81 | 78.01 | 547 |
| 1729628760 | 78.41 | 0.4 | 0.51 | 77.94 | 78.41 | 77.79 | 323 |
| 1729542360 | 78.01 | -0.72 | -0.91 | 78.08 | 78.239999 | 77.959999 | 57 |
| 1729283160 | 78.73 | 0 | 0.00 | 78.73 | 78.73 | 78.73 | 0 |
| 1729196760 | 78.73 | 1.34 | 1.73 | 78.599999 | 78.73 | 78.599999 | 465 |
| 1729110360 | 77.39 | -0.29 | -0.37 | 77.569999 | 77.62 | 77.39 | 393 |
| 1729023960 | 77.68 | -1.8 | -2.26 | 79.61 | 79.65 | 77.68 | 260 |
| 1728937620 | 79.48 | 0.65 | 0.82 | 78.93 | 79.48 | 78.93 | 359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
