Skip to main content

DuPont de Nemours, Inc. Common Stock (NY: DD )

77.28 +0.43 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 76.47 77.91 76.47 77.28 4,854,484 +0.34(+0.44%)
Dec 19, 2024 78.11 78.40 76.91 76.94 1,353,564 -0.68(-0.88%)
Dec 18, 2024 80.31 80.61 77.51 77.62 2,079,587 -2.51(-3.13%)
Dec 17, 2024 79.93 80.77 79.68 80.13 1,707,759 +0.06(+0.07%)
Dec 16, 2024 80.50 81.16 79.88 80.07 2,307,064 -0.77(-0.95%)
Dec 13, 2024 81.10 81.52 80.52 80.84 1,364,056 -0.72(-0.88%)
Dec 12, 2024 81.94 82.22 81.32 81.56 1,128,689 -0.37(-0.45%)
Dec 11, 2024 82.04 82.31 81.39 81.93 1,638,894 -0.15(-0.18%)
Dec 10, 2024 83.11 83.54 81.75 82.08 1,713,632 -1.46(-1.75%)
Dec 09, 2024 83.93 85.12 83.44 83.54 3,145,004 +0.72(+0.87%)
Dec 06, 2024 81.90 82.90 81.64 82.82 2,789,851 +1.08(+1.32%)
Dec 05, 2024 82.45 82.62 81.53 81.74 1,741,039 -0.78(-0.95%)
Dec 04, 2024 82.79 82.79 81.66 82.52 2,088,537 -0.42(-0.51%)
Dec 03, 2024 84.00 84.19 82.88 82.94 2,250,534 -0.78(-0.93%)
Dec 02, 2024 83.94 84.09 82.98 83.72 1,625,584 +0.13(+0.16%)
Nov 29, 2024 83.21 84.03 83.11 83.59 1,162,710 +0.07(+0.08%)
Nov 27, 2024 83.42 84.36 83.23 83.52 1,635,858 +0.06(+0.07%)
Nov 26, 2024 83.72 84.00 83.04 83.46 2,357,892 -0.59(-0.70%)
Nov 25, 2024 83.60 84.18 83.44 84.05 2,849,149 +1.11(+1.33%)
Nov 22, 2024 82.33 83.21 82.28 82.94 1,951,106 +0.57(+0.69%)
Nov 21, 2024 81.50 82.71 81.40 82.38 2,481,133 +0.90(+1.10%)
Nov 20, 2024 81.15 81.60 80.80 81.48 1,468,547 +0.49(+0.60%)
Nov 19, 2024 80.95 81.57 80.38 80.99 2,128,391 -0.53(-0.65%)
Nov 18, 2024 81.69 81.75 80.97 81.52 1,402,918 +0.04(+0.05%)
Nov 15, 2024 82.69 83.00 81.34 81.48 1,817,769 -1.22(-1.48%)
Nov 14, 2024 83.09 83.53 82.43 82.70 1,832,691 -0.32(-0.38%)
Nov 13, 2024 82.20 83.12 81.92 83.02 2,274,970 +1.11(+1.35%)
Nov 12, 2024 82.83 83.41 81.82 81.92 1,817,053 -1.33(-1.60%)
Nov 11, 2024 84.05 84.09 82.96 83.25 1,821,109 -0.54(-0.64%)
Nov 08, 2024 85.26 85.80 83.45 83.79 2,579,654 -2.41(-2.79%)
Nov 07, 2024 84.83 86.34 84.31 86.20 2,279,904 +2.25(+2.68%)
Nov 06, 2024 87.34 87.34 83.88 83.95 3,670,035 -1.33(-1.56%)
Nov 05, 2024 84.56 87.40 83.91 85.28 5,247,867 +3.80(+4.67%)
Nov 04, 2024 82.32 82.87 80.98 81.48 2,691,416 -0.65(-0.79%)
Nov 01, 2024 82.41 83.05 82.01 82.13 1,698,193 -0.49(-0.59%)
Oct 31, 2024 82.63 83.36 82.45 82.61 1,871,146 -0.28(-0.34%)
Oct 30, 2024 83.02 83.99 82.75 82.89 1,378,957 -0.17(-0.20%)
Oct 29, 2024 82.84 83.45 82.68 83.06 1,850,178 -0.47(-0.56%)
Oct 28, 2024 83.61 83.64 83.08 83.53 1,252,787 +0.61(+0.73%)
Oct 25, 2024 84.00 84.07 82.85 82.92 1,335,856 -0.93(-1.10%)
Oct 24, 2024 84.37 84.41 83.17 83.85 1,466,073 -0.16(-0.19%)
Oct 23, 2024 84.07 84.72 83.38 84.01 859,900 -0.50(-0.59%)
Oct 22, 2024 84.26 84.66 83.45 84.51 1,235,887 +0.02(+0.02%)
Oct 21, 2024 84.65 85.07 84.01 84.49 1,204,705 -0.22(-0.26%)
Oct 18, 2024 85.06 85.19 84.42 84.70 1,754,092 -0.15(-0.18%)
Oct 17, 2024 85.53 85.53 84.53 84.85 1,422,412 -0.05(-0.06%)
Oct 16, 2024 84.56 85.37 84.23 84.90 954,188 +0.58(+0.68%)
Oct 15, 2024 86.54 86.78 84.01 84.33 2,383,428 -2.13(-2.46%)
Oct 14, 2024 85.68 86.51 85.68 86.46 888,457 +0.32(+0.37%)
Oct 11, 2024 85.92 86.32 85.39 86.14 994,262 +0.22(+0.25%)
Oct 10, 2024 85.10 85.98 84.76 85.92 1,056,902 +0.67(+0.78%)
Oct 09, 2024 84.37 85.82 84.19 85.25 1,384,825 +1.15(+1.37%)
Oct 08, 2024 85.29 85.29 83.87 84.10 2,560,326 -1.45(-1.70%)
Oct 07, 2024 85.48 86.47 85.05 85.55 2,727,704 -1.59(-1.83%)
Oct 04, 2024 87.49 87.81 86.61 87.14 849,350 +0.40(+0.46%)
Oct 03, 2024 87.14 87.20 86.22 86.75 1,339,537 -0.91(-1.03%)
Oct 02, 2024 87.36 88.22 86.87 87.65 1,353,743 +0.13(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.