DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 64.54 | 64.87 | 62.11 | 63.85 | 63.85 | 3,877,000 |
| 19 May 2022 | 63.76 | 65.34 | 63.30 | 64.32 | 64.32 | 3,551,900 |
| 18 May 2022 | 65.59 | 66.07 | 64.07 | 64.28 | 64.28 | 3,100,500 |
| 17 May 2022 | 65.44 | 66.74 | 64.80 | 66.41 | 66.41 | 2,760,900 |
| 16 May 2022 | 63.27 | 64.85 | 62.62 | 64.13 | 64.13 | 2,336,400 |
| 13 May 2022 | 63.99 | 65.19 | 63.70 | 64.14 | 64.14 | 2,736,900 |
| 12 May 2022 | 63.23 | 64.03 | 62.10 | 63.25 | 63.25 | 2,697,400 |
| 11 May 2022 | 63.12 | 65.45 | 63.04 | 63.38 | 63.38 | 2,701,700 |
| 10 May 2022 | 65.12 | 65.66 | 62.21 | 63.32 | 63.32 | 3,738,300 |
| 09 May 2022 | 63.98 | 65.62 | 63.96 | 64.33 | 64.33 | 3,583,300 |
| 06 May 2022 | 65.96 | 66.46 | 64.80 | 65.42 | 65.42 | 3,509,900 |
| 05 May 2022 | 67.73 | 68.14 | 65.43 | 66.14 | 66.14 | 3,273,000 |
| 04 May 2022 | 67.22 | 68.94 | 65.55 | 68.78 | 68.78 | 2,639,500 |
| 03 May 2022 | 66.25 | 67.55 | 64.94 | 66.38 | 66.38 | 3,474,800 |
| 02 May 2022 | 65.68 | 66.21 | 64.35 | 65.90 | 65.90 | 3,804,800 |
| 29 Apr 2022 | 67.30 | 68.35 | 65.65 | 65.93 | 65.93 | 2,604,400 |
| 28 Apr 2022 | 66.81 | 67.58 | 65.41 | 67.58 | 67.58 | 2,783,500 |
| 27 Apr 2022 | 66.44 | 67.25 | 65.68 | 66.19 | 66.19 | 3,181,400 |
| 26 Apr 2022 | 67.47 | 68.22 | 66.15 | 66.17 | 66.17 | 2,108,900 |
| 25 Apr 2022 | 66.84 | 67.98 | 65.56 | 67.80 | 67.80 | 3,120,900 |
| 22 Apr 2022 | 68.98 | 69.28 | 67.23 | 67.29 | 67.29 | 2,481,200 |
| 21 Apr 2022 | 71.82 | 71.96 | 69.50 | 69.67 | 69.67 | 1,636,900 |
| 20 Apr 2022 | 69.83 | 71.46 | 69.78 | 70.56 | 70.56 | 2,022,400 |
| 19 Apr 2022 | 68.45 | 69.86 | 68.39 | 69.27 | 69.27 | 1,759,100 |
| 18 Apr 2022 | 68.42 | 69.26 | 68.13 | 68.60 | 68.60 | 1,991,700 |
| 14 Apr 2022 | 68.98 | 69.77 | 68.50 | 68.70 | 68.70 | 2,698,400 |
| 13 Apr 2022 | 68.43 | 69.05 | 68.20 | 68.97 | 68.97 | 1,866,300 |
| 12 Apr 2022 | 68.65 | 69.82 | 68.05 | 68.46 | 68.46 | 2,225,700 |
| 11 Apr 2022 | 68.50 | 70.12 | 68.01 | 68.48 | 68.48 | 2,446,000 |
| 08 Apr 2022 | 70.24 | 70.44 | 68.64 | 68.84 | 68.84 | 3,113,000 |
| 07 Apr 2022 | 70.02 | 70.17 | 67.49 | 69.71 | 69.71 | 3,656,400 |
| 06 Apr 2022 | 72.03 | 72.13 | 69.03 | 70.18 | 70.18 | 4,492,900 |
| 05 Apr 2022 | 74.36 | 75.06 | 72.83 | 73.00 | 73.00 | 2,270,100 |
| 04 Apr 2022 | 74.58 | 75.33 | 74.02 | 74.88 | 74.88 | 2,693,700 |
| 01 Apr 2022 | 74.12 | 74.94 | 72.94 | 74.75 | 74.75 | 2,748,000 |
| 31 Mar 2022 | 75.83 | 76.22 | 73.55 | 73.58 | 73.58 | 2,992,000 |
| 30 Mar 2022 | 77.78 | 78.02 | 76.25 | 76.54 | 76.54 | 1,997,900 |
| 29 Mar 2022 | 77.54 | 78.98 | 77.47 | 78.00 | 78.00 | 2,087,200 |
| 28 Mar 2022 | 76.46 | 76.60 | 75.24 | 76.34 | 76.34 | 1,857,200 |
| 25 Mar 2022 | 76.57 | 77.15 | 76.08 | 77.09 | 77.09 | 1,249,600 |
| 24 Mar 2022 | 76.25 | 76.45 | 75.54 | 76.30 | 76.30 | 1,999,100 |
| 23 Mar 2022 | 76.57 | 76.71 | 75.30 | 75.94 | 75.94 | 2,125,400 |
| 22 Mar 2022 | 77.45 | 77.86 | 76.56 | 77.03 | 77.03 | 2,273,100 |
| 21 Mar 2022 | 77.00 | 77.50 | 75.87 | 76.75 | 76.75 | 2,558,100 |
| 18 Mar 2022 | 75.67 | 76.81 | 74.69 | 76.71 | 76.71 | 5,368,600 |
| 17 Mar 2022 | 73.02 | 75.81 | 73.02 | 75.81 | 75.81 | 3,061,900 |
| 16 Mar 2022 | 72.81 | 75.38 | 72.76 | 74.24 | 74.24 | 2,904,600 |
| 15 Mar 2022 | 72.10 | 72.76 | 70.44 | 71.87 | 71.87 | 2,567,400 |
| 14 Mar 2022 | 73.16 | 73.46 | 71.44 | 71.74 | 71.74 | 3,013,700 |
| 11 Mar 2022 | 72.60 | 73.83 | 72.26 | 72.49 | 72.49 | 3,720,300 |
| 10 Mar 2022 | 71.14 | 72.62 | 70.97 | 72.08 | 72.08 | 2,885,600 |
| 09 Mar 2022 | 71.01 | 73.82 | 70.55 | 72.49 | 72.49 | 3,915,700 |
| 08 Mar 2022 | 69.44 | 70.81 | 67.55 | 68.81 | 68.81 | 4,167,000 |
| 07 Mar 2022 | 73.65 | 73.88 | 69.01 | 69.07 | 69.07 | 5,419,000 |
| 04 Mar 2022 | 75.53 | 75.54 | 73.84 | 74.39 | 74.39 | 3,619,400 |
| 03 Mar 2022 | 77.65 | 78.24 | 76.04 | 76.89 | 76.89 | 2,132,300 |
| 02 Mar 2022 | 76.24 | 77.90 | 75.37 | 77.10 | 77.10 | 3,755,600 |
| 01 Mar 2022 | 77.48 | 77.62 | 74.66 | 75.62 | 75.62 | 5,270,200 |
| 28 Feb 2022 | 76.75 | 78.18 | 76.40 | 77.37 | 77.37 | 4,246,600 |
| 25 Feb 2022 | 75.91 | 78.64 | 75.88 | 78.07 | 78.07 | 3,135,500 |
| 25 Feb 2022 | 0.33 Dividend | |||||
| 24 Feb 2022 | 72.95 | 76.02 | 72.11 | 75.57 | 75.24 | 5,051,600 |
| 23 Feb 2022 | 78.45 | 78.46 | 74.74 | 75.05 | 74.72 | 4,773,700 |
| 22 Feb 2022 | 78.25 | 78.89 | 76.96 | 77.96 | 77.62 | 3,827,300 |
| 18 Feb 2022 | 83.07 | 84.08 | 78.43 | 78.77 | 78.43 | 5,488,800 |
| 17 Feb 2022 | 81.00 | 81.33 | 79.25 | 79.73 | 79.38 | 1,801,400 |
| 16 Feb 2022 | 81.41 | 82.52 | 81.20 | 82.12 | 81.76 | 2,646,200 |
| 15 Feb 2022 | 79.84 | 81.72 | 79.75 | 81.67 | 81.31 | 1,804,200 |
| 14 Feb 2022 | 79.04 | 80.21 | 78.87 | 79.32 | 78.97 | 1,967,600 |
| 11 Feb 2022 | 80.53 | 81.54 | 78.93 | 79.28 | 78.93 | 3,852,700 |
| 10 Feb 2022 | 80.85 | 82.53 | 80.07 | 80.33 | 79.98 | 3,303,300 |
| 09 Feb 2022 | 80.69 | 82.02 | 80.48 | 81.49 | 81.13 | 2,889,200 |
| 08 Feb 2022 | 77.92 | 80.47 | 76.86 | 80.13 | 79.78 | 4,903,600 |
| 07 Feb 2022 | 76.03 | 76.49 | 75.26 | 75.37 | 75.04 | 3,582,600 |
| 04 Feb 2022 | 76.99 | 77.68 | 75.91 | 76.06 | 75.73 | 3,252,100 |
| 03 Feb 2022 | 78.48 | 79.08 | 77.66 | 77.72 | 77.38 | 2,295,800 |
| 02 Feb 2022 | 78.05 | 79.37 | 77.30 | 79.15 | 78.80 | 2,632,600 |
| 01 Feb 2022 | 76.88 | 78.21 | 76.41 | 77.89 | 77.55 | 2,985,200 |
| 31 Jan 2022 | 75.36 | 76.62 | 74.58 | 76.60 | 76.27 | 4,476,900 |
| 28 Jan 2022 | 76.11 | 76.18 | 74.19 | 76.07 | 75.74 | 2,201,100 |
| 27 Jan 2022 | 77.92 | 78.73 | 75.56 | 76.49 | 76.16 | 2,355,900 |
| 26 Jan 2022 | 77.23 | 78.32 | 75.80 | 76.74 | 76.40 | 2,384,200 |
| 25 Jan 2022 | 76.00 | 77.48 | 74.40 | 76.83 | 76.49 | 2,629,000 |
| 24 Jan 2022 | 76.03 | 77.46 | 74.19 | 77.15 | 76.81 | 3,807,300 |
| 21 Jan 2022 | 78.43 | 78.90 | 76.92 | 77.47 | 77.13 | 3,068,400 |
| 20 Jan 2022 | 81.77 | 81.84 | 79.02 | 79.18 | 78.83 | 3,676,800 |
| 19 Jan 2022 | 83.91 | 83.91 | 81.48 | 81.58 | 81.22 | 3,371,400 |
| 18 Jan 2022 | 84.46 | 84.46 | 83.25 | 83.77 | 83.40 | 4,331,400 |
| 14 Jan 2022 | 82.90 | 85.16 | 82.29 | 84.97 | 84.60 | 2,544,200 |
| 13 Jan 2022 | 83.80 | 84.96 | 83.70 | 84.01 | 83.64 | 1,898,200 |
| 12 Jan 2022 | 83.16 | 83.87 | 82.67 | 83.72 | 83.35 | 2,137,700 |
| 11 Jan 2022 | 82.06 | 83.09 | 81.50 | 83.03 | 82.67 | 1,981,700 |
| 10 Jan 2022 | 82.19 | 83.46 | 81.13 | 81.97 | 81.61 | 2,269,300 |
| 07 Jan 2022 | 82.41 | 83.63 | 81.98 | 83.19 | 82.83 | 3,086,100 |
| 06 Jan 2022 | 82.76 | 82.97 | 81.24 | 81.99 | 81.63 | 1,666,900 |
| 05 Jan 2022 | 82.59 | 83.71 | 81.73 | 81.79 | 81.43 | 2,346,300 |
| 04 Jan 2022 | 81.07 | 82.89 | 80.93 | 82.54 | 82.18 | 2,702,900 |
| 03 Jan 2022 | 81.04 | 82.25 | 80.56 | 80.66 | 80.31 | 2,420,000 |
| 31 Dec 2021 | 79.97 | 81.08 | 79.79 | 80.78 | 80.43 | 1,608,200 |
| 30 Dec 2021 | 80.89 | 81.39 | 80.05 | 80.13 | 79.78 | 1,331,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
