Dupont Denemours Inc (NY: DD )

81.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 80.11 82.30 80.00 81.08 2,906,056 +1.25(+1.57%)
Jun 21, 2024 79.65 79.83 79.02 79.83 6,901,274 -0.04(-0.05%)
Jun 20, 2024 80.43 80.95 79.84 79.87 1,844,846 -0.85(-1.05%)
Jun 18, 2024 80.50 80.74 79.90 80.72 1,532,095 +0.30(+0.37%)
Jun 17, 2024 79.50 80.47 79.38 80.42 1,839,582 +0.76(+0.95%)
Jun 14, 2024 79.89 80.25 79.27 79.66 2,006,555 -0.42(-0.52%)
Jun 13, 2024 80.20 80.48 79.31 80.08 1,478,737 -0.45(-0.56%)
Jun 12, 2024 81.00 81.23 80.34 80.53 1,906,373 +0.87(+1.09%)
Jun 11, 2024 79.93 80.11 79.33 79.66 1,702,709 -0.22(-0.28%)
Jun 10, 2024 79.75 80.07 79.37 79.88 1,688,488 -0.13(-0.16%)
Jun 07, 2024 79.66 80.52 79.19 80.01 2,935,697 -0.24(-0.30%)
Jun 06, 2024 80.31 80.65 79.64 80.25 1,588,315 -0.37(-0.46%)
Jun 05, 2024 80.22 80.66 79.63 80.62 1,933,273 +0.28(+0.35%)
Jun 04, 2024 80.29 80.78 79.95 80.34 1,883,654 -0.29(-0.36%)
Jun 03, 2024 82.14 82.14 80.37 80.63 3,927,609 -1.53(-1.86%)
May 31, 2024 81.51 82.21 80.44 82.16 3,834,800 +0.72(+0.88%)
May 30, 2024 80.76 81.58 80.45 81.44 2,411,206 +0.55(+0.68%)
May 29, 2024 81.33 81.58 80.78 80.89 2,924,062 -0.82(-1.00%)
May 28, 2024 81.84 82.24 80.52 81.71 5,138,691 +0.97(+1.20%)
May 24, 2024 79.63 80.91 79.52 80.74 6,857,498 +2.18(+2.77%)
May 23, 2024 79.63 80.09 76.95 78.56 11,076,502 +0.38(+0.48%)
May 22, 2024 78.47 78.87 77.85 78.19 1,977,529 -0.97(-1.22%)
May 21, 2024 79.50 79.51 78.94 79.15 1,339,960 -0.35(-0.44%)
May 20, 2024 79.45 80.04 79.34 79.50 1,766,130 -0.04(-0.05%)
May 17, 2024 79.16 79.55 78.60 79.54 2,785,889 +2.33(+3.02%)
May 16, 2024 78.00 78.00 77.04 77.21 1,644,079 -0.65(-0.83%)
May 15, 2024 78.57 78.65 77.74 77.86 1,163,828 -0.13(-0.17%)
May 14, 2024 78.75 78.78 77.77 77.99 1,828,642 -0.52(-0.66%)
May 13, 2024 78.61 78.83 78.29 78.50 1,252,547 +0.11(+0.14%)
May 10, 2024 78.67 79.01 78.03 78.39 1,907,277 -0.04(-0.05%)
May 09, 2024 78.09 78.52 77.62 78.43 2,630,007 +0.60(+0.77%)
May 08, 2024 78.60 78.95 77.69 77.84 2,412,214 -1.09(-1.37%)
May 07, 2024 78.51 79.26 78.40 78.92 1,903,162 +0.76(+0.97%)
May 06, 2024 77.84 78.34 77.63 78.17 2,040,347 +0.86(+1.11%)
May 03, 2024 78.02 78.02 76.78 77.31 2,402,590 -0.08(-0.10%)
May 02, 2024 78.60 78.63 76.80 77.39 3,222,378 -0.56(-0.72%)
May 01, 2024 76.56 78.82 76.33 77.95 6,772,775 +5.78(+8.01%)
Apr 30, 2024 73.15 73.54 72.08 72.16 3,346,704 -1.39(-1.89%)
Apr 29, 2024 73.76 73.83 73.17 73.56 2,248,721 +0.19(+0.26%)
Apr 26, 2024 73.40 73.80 73.06 73.37 2,154,807 +0.21(+0.29%)
Apr 25, 2024 73.21 73.50 72.46 73.16 1,483,064 -0.46(-0.62%)
Apr 24, 2024 73.10 73.63 72.78 73.62 1,571,014 +0.16(+0.22%)
Apr 23, 2024 73.00 73.56 72.98 73.46 1,546,516 -0.11(-0.15%)
Apr 22, 2024 73.39 74.01 72.93 73.57 1,501,886 +0.02(+0.03%)
Apr 19, 2024 73.31 74.06 73.20 73.55 2,352,920 +0.36(+0.49%)
Apr 18, 2024 73.31 73.45 72.65 73.19 1,902,986 +0.44(+0.60%)
Apr 17, 2024 72.63 73.22 72.23 72.75 2,191,989 +0.52(+0.72%)
Apr 16, 2024 72.75 72.99 72.04 72.23 2,325,019 -0.87(-1.18%)
Apr 15, 2024 74.25 74.77 72.65 73.10 1,822,105 -0.36(-0.49%)
Apr 12, 2024 75.45 75.65 73.00 73.46 3,208,017 -2.43(-3.20%)
Apr 11, 2024 76.12 76.14 75.16 75.89 2,246,617 +0.05(+0.07%)
Apr 10, 2024 75.90 76.50 75.32 75.84 1,913,435 -1.08(-1.41%)
Apr 09, 2024 76.14 77.01 75.63 76.92 1,978,487 +1.00(+1.31%)
Apr 08, 2024 75.29 76.03 75.29 75.93 1,673,722 +0.75(+0.99%)
Apr 05, 2024 75.53 75.56 74.57 75.18 2,232,029 -0.22(-0.29%)
Apr 04, 2024 77.34 77.58 75.36 75.40 2,358,016 -1.36(-1.78%)
Apr 03, 2024 76.64 77.10 76.39 76.76 2,020,505 +0.29(+0.38%)
Apr 02, 2024 76.60 76.63 76.12 76.47 1,720,773 -0.37(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.