Dupont Denemours Inc (NY: DD )

80.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 81.21 82.39 80.07 80.35 2,055,938 -1.58(-1.93%)
Jul 17, 2024 82.17 82.57 81.65 81.93 2,068,067 -0.28(-0.34%)
Jul 16, 2024 80.07 82.48 80.07 82.21 1,954,945 +2.01(+2.51%)
Jul 15, 2024 81.01 81.06 80.09 80.20 1,921,523 -0.68(-0.84%)
Jul 12, 2024 80.96 81.52 80.41 80.88 1,731,224 +0.17(+0.21%)
Jul 11, 2024 79.98 80.95 79.89 80.71 2,275,025 +1.14(+1.43%)
Jul 10, 2024 78.89 79.60 78.30 79.57 2,291,658 +1.04(+1.32%)
Jul 09, 2024 79.39 79.39 78.46 78.53 1,162,913 -0.94(-1.18%)
Jul 08, 2024 79.16 79.59 79.10 79.47 1,500,065 +0.48(+0.61%)
Jul 05, 2024 78.92 79.08 78.35 78.99 1,489,723 -0.20(-0.25%)
Jul 03, 2024 79.48 79.68 78.99 79.19 846,616 -0.17(-0.21%)
Jul 02, 2024 79.20 79.82 78.83 79.36 1,760,320 +0.09(+0.11%)
Jul 01, 2024 80.47 80.83 78.92 79.27 1,570,229 -1.22(-1.52%)
Jun 28, 2024 80.11 80.64 80.02 80.49 3,635,562 +0.51(+0.64%)
Jun 27, 2024 80.40 80.40 79.59 79.98 2,420,660 -0.05(-0.06%)
Jun 26, 2024 80.00 80.18 79.15 80.03 1,822,223 -0.43(-0.53%)
Jun 25, 2024 80.99 81.50 80.21 80.46 1,841,460 -0.62(-0.76%)
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%)
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.