DuPont de Nemours Inc (6D81)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.06473594549 | 70.44 | 71.81 | 69.59 | 159 | 70.84757233 | DE |
| 4 | -7.129999 | -9.10367606108 | 78.319999 | 78.989999 | 68.45 | 359 | 72.27491838 | DE |
| 12 | -2.7 | -3.65408038977 | 73.89 | 81.099999 | 68.45 | 442 | 74.79892603 | DE |
| 26 | -6.74 | -8.64878737328 | 77.93 | 82 | 68.45 | 424 | 76.62448617 | DE |
| 52 | 0.97 | 1.38137282825 | 70.22 | 82 | 68.04 | 410 | 74.97829347 | DE |
| 156 | 1.45 | 2.07915113278 | 69.74 | 82 | 51.43 | 374 | 68.41887184 | DE |
| 260 | 39.26 | 122.956467272 | 31.93 | 82 | 29.565 | 301 | 66.54181336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 71.56 | 1.97 | 2.83 | 69.7 | 71.81 | 69.7 | 119 |
| 1742592420 | 69.59 | -1.49 | -2.10 | 70.62 | 70.63 | 69.59 | 226 |
| 1742506020 | 71.08 | -0.22 | -0.31 | 71.08 | 71.08 | 71.08 | 15 |
| 1742419620 | 71.3 | 0.86 | 1.22 | 71.08 | 71.3 | 70.67 | 434 |
| 1742333220 | 70.44 | -1.16 | -1.62 | 70.44 | 70.44 | 70.44 | 1 |
| 1742246820 | 71.599999 | 1.6 | 2.29 | 70.81 | 71.599999 | 70.709999 | 85 |
| 1741987620 | 70 | 1.55 | 2.26 | 69.65 | 70 | 69.65 | 98 |
| 1741901220 | 68.45 | -1.9 | -2.70 | 69.12 | 69.849999 | 68.45 | 400 |
| 1741814820 | 70.349999 | 0.23 | 0.33 | 69.93 | 70.5 | 69.73 | 1046 |
| 1741728420 | 70.12 | -0.88 | -1.24 | 70.33 | 70.93 | 69.88 | 1083 |
| 1741642020 | 71 | -0.33 | -0.46 | 71.56 | 72.4 | 71 | 263 |
| 1741382820 | 71.33 | -1.71 | -2.34 | 72.97 | 72.97 | 71.33 | 211 |
| 1741296420 | 73.04 | -0.16 | -0.22 | 72.27 | 73.04 | 72.27 | 201 |
| 1741210020 | 73.2 | -0.31 | -0.42 | 72.62 | 73.56 | 72.62 | 790 |
| 1741123620 | 73.51 | -3.29 | -4.28 | 75.52 | 75.52 | 73.51 | 842 |
| 1741037220 | 76.8 | -1.3 | -1.66 | 78.459999 | 78.709999 | 76.8 | 113 |
| 1740778020 | 78.099999 | -0.89 | -1.13 | 78.22 | 78.22 | 78.099999 | 219 |
| 1740691620 | 78.989999 | 1.3 | 1.67 | 78.11 | 78.989999 | 78.099999 | 354 |
| 1740605220 | 77.69 | -0.73 | -0.93 | 78.319999 | 78.319999 | 77.69 | 321 |
| 1740518820 | 78.42 | 0 | 0.00 | 78.42 | 78.42 | 78.42 | 0 |
| 1740432420 | 78.42 | 0.47 | 0.60 | 78.239999 | 78.65 | 77.7 | 357 |
| 1740173220 | 77.95 | -0.86 | -1.09 | 78.73 | 78.989999 | 77.95 | 746 |
| 1740086820 | 78.81 | -0.75 | -0.94 | 78.63 | 78.81 | 78.63 | 64 |
| 1740000420 | 79.56 | -1.43 | -1.77 | 80.52 | 80.59 | 79.56 | 355 |
| 1739914020 | 80.989999 | 1.26 | 1.58 | 79.78 | 81.099999 | 79.78 | 828 |
| 1739827620 | 79.73 | -0.17 | -0.21 | 79.98 | 80.19 | 79.69 | 183 |
| 1739568420 | 79.9 | 0.43 | 0.54 | 80.01 | 80.31 | 79.9 | 138 |
| 1739482020 | 79.47 | 0.47 | 0.59 | 79.44 | 79.47 | 79.42 | 95 |
| 1739395620 | 79 | -0.56 | -0.70 | 78.64 | 79 | 77.989999 | 446 |
| 1739309220 | 79.56 | 6.56 | 8.99 | 75 | 79.72 | 74.14 | 3935 |
| 1739222820 | 73 | -0.09 | -0.12 | 73.76 | 73.9 | 73 | 371 |
| 1738963620 | 73.09 | -1.47 | -1.97 | 74.41 | 74.8 | 73.09 | 283 |
| 1738877220 | 74.56 | 0.7 | 0.95 | 74.36 | 74.56 | 74.36 | 135 |
| 1738790820 | 73.86 | -0.31 | -0.42 | 73.3 | 74.069999 | 73.3 | 42 |
| 1738704420 | 74.17 | 1.29 | 1.77 | 73.239999 | 74.17 | 73.239999 | 246 |
| 1738618020 | 72.88 | -0.84 | -1.14 | 74.13 | 74.13 | 72.54 | 269 |
| 1738358820 | 73.72 | 0.32 | 0.44 | 73.819999 | 73.819999 | 73.72 | 213 |
| 1738272420 | 73.4 | -0.45 | -0.61 | 73.58 | 73.58 | 73.08 | 486 |
| 1738186020 | 73.849999 | 0.4 | 0.54 | 73.15 | 73.93 | 73.14 | 361 |
| 1738099620 | 73.45 | 1.5 | 2.08 | 73.69 | 73.69 | 73.45 | 104 |
| 1738013220 | 71.95 | -2.2 | -2.97 | 72.92 | 72.98 | 71.7 | 874 |
| 1737754020 | 74.15 | -0.63 | -0.84 | 74.51 | 74.51 | 74.15 | 140 |
| 1737667620 | 74.78 | 0.21 | 0.28 | 74.849999 | 74.849999 | 74.73 | 64 |
| 1737581220 | 74.569999 | -0.79 | -1.05 | 75.069999 | 75.26 | 74.569999 | 413 |
| 1737494820 | 75.36 | 0.38 | 0.51 | 75.069999 | 75.52 | 75.069999 | 272 |
| 1737408420 | 74.98 | -0.81 | -1.07 | 74.98 | 74.989999 | 74.98 | 854 |
| 1737149220 | 75.79 | 2.74 | 3.75 | 74.4 | 75.97 | 74.4 | 1182 |
| 1737062820 | 73.05 | -1.15 | -1.55 | 74.25 | 75.7 | 73.05 | 722 |
| 1736976420 | 74.2 | 1.61 | 2.22 | 74.34 | 74.34 | 74 | 37 |
| 1736890020 | 72.59 | 0.04 | 0.06 | 72.9 | 72.9 | 72.59 | 425 |
| 1736803620 | 72.55 | 1.62 | 2.28 | 71.26 | 72.81 | 70.849999 | 497 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
