Dupont Denemours Inc (NY: DD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	83.40	84.37	83.13	83.27	1,372,712	-0.17(-0.20%)
Oct 29, 2024	83.22	83.83	83.06	83.44	1,841,799	-0.47(-0.56%)
Oct 28, 2024	83.99	84.03	83.46	83.91	1,247,113	+0.61(+0.73%)
Oct 25, 2024	84.38	84.45	83.23	83.30	1,329,806	-0.93(-1.10%)
Oct 24, 2024	84.75	84.79	83.55	84.23	1,459,305	-0.16(-0.19%)
Oct 23, 2024	84.45	85.11	83.76	84.39	856,006	-0.50(-0.59%)
Oct 22, 2024	84.64	85.05	83.83	84.89	1,230,290	+0.02(+0.02%)
Oct 21, 2024	85.04	85.46	84.39	84.87	1,199,249	-0.22(-0.26%)
Oct 18, 2024	85.45	85.58	84.80	85.09	1,746,148	-0.15(-0.18%)
Oct 17, 2024	85.92	85.92	84.91	85.24	1,415,970	-0.05(-0.06%)
Oct 16, 2024	84.94	85.76	84.61	85.29	949,867	+0.58(+0.68%)
Oct 15, 2024	86.93	87.17	84.39	84.71	2,372,633	-2.14(-2.46%)
Oct 14, 2024	86.07	86.90	86.07	86.85	884,433	+0.32(+0.37%)
Oct 11, 2024	86.31	86.71	85.78	86.53	989,759	+0.22(+0.25%)
Oct 10, 2024	85.49	86.37	85.14	86.31	1,052,116	+0.67(+0.78%)
Oct 09, 2024	84.75	86.21	84.57	85.64	1,378,553	+1.16(+1.37%)
Oct 08, 2024	85.68	85.68	84.25	84.48	2,548,730	-1.46(-1.70%)
Oct 07, 2024	85.87	86.86	85.44	85.94	2,715,350	-1.60(-1.83%)
Oct 04, 2024	87.89	88.21	87.00	87.54	845,349	+0.40(+0.46%)
Oct 03, 2024	87.54	87.60	86.61	87.14	1,333,470	-0.91(-1.03%)
Oct 02, 2024	87.76	88.62	87.27	88.05	1,347,612	+0.13(+0.15%)
Oct 01, 2024	89.20	89.56	87.54	87.92	2,083,240	-1.19(-1.34%)
Sep 30, 2024	89.64	89.89	88.08	89.11	2,202,023	-0.43(-0.48%)
Sep 27, 2024	89.40	90.06	88.98	89.54	2,581,519	+0.35(+0.39%)
Sep 26, 2024	87.11	89.41	86.94	89.19	3,000,847	+3.25(+3.78%)
Sep 25, 2024	87.11	87.27	85.51	85.94	1,396,783	-1.17(-1.34%)
Sep 24, 2024	84.83	87.28	84.66	87.11	3,279,222	+3.00(+3.57%)
Sep 23, 2024	83.60	84.21	83.52	84.11	1,397,998	+0.77(+0.92%)
Sep 20, 2024	82.57	83.64	81.75	83.34	3,557,814	+0.16(+0.19%)
Sep 19, 2024	84.00	84.19	83.00	83.18	1,497,824	+0.34(+0.41%)
Sep 18, 2024	83.07	83.67	82.48	82.84	1,754,253	-0.02(-0.02%)
Sep 17, 2024	82.44	83.21	82.31	82.86	1,675,287	+0.86(+1.05%)
Sep 16, 2024	81.84	82.59	81.40	82.00	1,453,551	+0.58(+0.71%)
Sep 13, 2024	80.87	81.91	80.87	81.42	1,545,044	+1.01(+1.26%)
Sep 12, 2024	79.90	80.84	79.43	80.41	1,548,891	+0.50(+0.63%)
Sep 11, 2024	79.41	80.02	77.81	79.91	1,602,972	+0.40(+0.50%)
Sep 10, 2024	79.40	79.92	78.92	79.51	2,159,447	-0.05(-0.06%)
Sep 09, 2024	79.60	80.79	79.46	79.56	2,999,280	+0.42(+0.53%)
Sep 06, 2024	81.06	81.69	78.59	79.14	3,029,217	-2.24(-2.75%)
Sep 05, 2024	81.92	81.95	80.97	81.38	1,678,385	-0.32(-0.39%)
Sep 04, 2024	82.30	82.86	81.65	81.70	2,116,709	-0.42(-0.51%)
Sep 03, 2024	83.50	83.94	81.75	82.12	2,627,020	-2.13(-2.53%)
Aug 30, 2024	83.42	84.52	83.32	84.25	3,555,081	+1.21(+1.46%)
Aug 29, 2024	82.51	83.54	81.98	83.04	1,669,501	+0.89(+1.08%)
Aug 28, 2024	81.75	82.39	81.56	82.15	2,161,426	+0.04(+0.05%)
Aug 27, 2024	81.43	82.34	80.87	82.11	2,180,255	+0.85(+1.04%)
Aug 26, 2024	81.19	81.73	80.78	81.27	1,566,451	+0.54(+0.67%)
Aug 23, 2024	80.28	81.09	79.88	80.73	1,331,073	+0.81(+1.01%)
Aug 22, 2024	79.95	80.11	79.38	79.92	1,600,416	-0.02(-0.02%)
Aug 21, 2024	79.28	80.14	79.19	79.94	1,144,654	+1.05(+1.32%)
Aug 20, 2024	79.52	79.91	78.82	78.90	1,910,218	-0.88(-1.10%)
Aug 19, 2024	79.89	80.13	79.49	79.77	1,161,724	-0.04(-0.05%)
Aug 16, 2024	79.81	80.04	79.02	79.81	1,284,572	-0.10(-0.12%)
Aug 15, 2024	79.31	80.22	79.19	79.91	1,643,964	+1.52(+1.94%)
Aug 14, 2024	78.61	78.79	77.98	78.39	1,131,805	-0.08(-0.10%)
Aug 13, 2024	78.04	78.53	77.69	78.47	1,141,745	+0.50(+0.64%)
Aug 12, 2024	78.28	78.49	77.66	77.97	1,074,499	-0.20(-0.25%)
Aug 09, 2024	77.89	78.36	77.34	78.17	988,211	+0.01(+0.01%)
Aug 08, 2024	77.47	78.30	77.11	78.16	1,768,909	+1.29(+1.68%)
Aug 07, 2024	78.49	79.46	76.81	76.87	1,791,604	-0.83(-1.06%)
Aug 06, 2024	77.81	79.03	77.58	77.69	2,123,905	+0.21(+0.27%)
Aug 05, 2024	77.41	78.36	76.29	77.49	3,373,647	-1.27(-1.62%)
Aug 02, 2024	81.08	81.20	78.07	78.76	3,236,768	-3.52(-4.28%)

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.