New Zealand markets close in 5 hours 15 minutes

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.54+0.40 (+0.46%)
At close: 04:00PM EDT
87.54 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202487.8988.2187.0087.5487.54845,300
03 Oct 202487.5487.6086.6287.1487.141,333,300
02 Oct 202487.7688.6287.2788.0588.051,347,600
01 Oct 202489.2089.5687.5487.9287.922,083,800
30 Sept 202489.6489.8988.0889.1189.112,202,000
27 Sept 202489.4090.0688.9889.5489.542,581,400
26 Sept 202487.1189.4186.9489.1989.193,001,000
25 Sept 202487.1187.2785.5185.9485.941,396,800
24 Sept 202484.8387.2884.6687.1187.113,279,200
23 Sept 202483.6084.2183.5284.1184.111,398,000
20 Sept 202482.5883.6481.7583.3483.343,557,700
19 Sept 202484.0084.1983.0083.1883.181,497,800
18 Sept 202483.0783.6782.4882.8482.841,753,600
17 Sept 202482.4483.2182.3182.8682.861,675,200
16 Sept 202481.8482.5981.4082.0082.001,453,400
13 Sept 202480.8781.9180.8781.4281.421,545,000
12 Sept 202479.9080.8479.4380.4180.411,548,900
11 Sept 202479.4180.0277.8279.9179.911,602,900
10 Sept 202479.4079.9278.9279.5179.512,160,300
09 Sept 202479.6080.7979.4679.5679.562,999,700
06 Sept 202481.0681.6978.5979.1479.143,029,100
05 Sept 202481.9281.9580.9781.3881.381,678,400
04 Sept 202482.3082.8681.6581.7081.702,116,700
03 Sept 202483.5083.9481.7582.1282.122,627,000
30 Aug 202483.4284.5283.3284.2584.253,554,900
30 Aug 20240.38 Dividend
29 Aug 202482.8983.9282.3683.4283.041,661,900
28 Aug 202482.1282.7781.9382.5382.152,151,600
27 Aug 202481.8082.7281.2482.4982.112,170,300
26 Aug 202481.5682.1081.1581.6481.271,559,300
23 Aug 202480.6581.4680.2581.1080.731,325,000
22 Aug 202480.3280.4879.7480.2979.921,593,100
21 Aug 202479.6480.5179.5580.3179.941,139,400
20 Aug 202479.8880.2879.1979.2678.901,901,600
19 Aug 202480.2680.5079.8580.1479.771,156,300
16 Aug 202480.1880.4179.3880.1879.811,278,700
15 Aug 202479.6780.5979.5580.2879.911,636,400
14 Aug 202478.9779.1578.3478.7578.391,126,800
13 Aug 202478.4078.8978.0578.8378.471,136,600
12 Aug 202478.6478.8578.0278.3377.971,069,600
09 Aug 202478.2578.7277.6978.5378.17983,700
08 Aug 202477.8278.6677.4678.5278.161,761,000
07 Aug 202478.8579.8277.1677.2276.871,784,000
06 Aug 202478.1779.3977.9378.0577.692,117,600
05 Aug 202477.7678.7276.6477.8477.493,358,700
02 Aug 202481.4581.5778.4379.1278.763,219,200
01 Aug 202484.0784.3881.3182.6682.282,950,800
31 Jul 202483.8085.1282.8083.7083.325,502,200
30 Jul 202480.5381.4480.3680.4180.043,250,200
29 Jul 202480.6481.1279.9280.9180.541,561,300
26 Jul 202479.6080.4679.4780.1879.813,004,300
25 Jul 202479.3180.5778.9579.0378.672,282,900
24 Jul 202480.0080.7279.4579.5979.231,581,200
23 Jul 202480.2180.5579.6380.1879.811,293,100
22 Jul 202479.9580.4579.1880.3279.95995,000
19 Jul 202480.7480.7479.3079.6479.281,296,900
18 Jul 202481.2182.3980.0780.3579.982,055,900
17 Jul 202482.1782.5781.6581.9381.562,068,000
16 Jul 202480.0782.4880.0782.2181.841,955,000
15 Jul 202481.0181.0680.0980.2079.831,921,800
12 Jul 202480.9681.5280.4180.8880.511,731,200
11 Jul 202479.9880.9579.8980.7180.342,275,000
10 Jul 202478.8979.6078.3079.5779.212,291,800
09 Jul 202479.3979.3978.4678.5378.171,162,700
08 Jul 202479.1679.5979.1079.4779.111,500,300
05 Jul 202478.9279.0878.3578.9978.631,489,700
03 Jul 202479.4879.6878.9979.1978.83846,600
02 Jul 202479.2079.8278.8379.3679.001,760,300
01 Jul 202480.4780.8378.9279.2778.911,570,200
28 Jun 202480.1180.6480.0280.4980.123,635,600
27 Jun 202480.4080.4079.5979.9879.622,420,700
26 Jun 202480.0080.1879.1580.0379.671,822,200
25 Jun 202480.9981.5080.2180.4680.091,842,100
24 Jun 202480.1182.3080.0081.0880.712,906,100
21 Jun 202479.6579.8379.0279.8379.476,891,200
20 Jun 202480.4380.9579.8479.8779.511,844,900
18 Jun 202480.5080.7479.9080.7280.351,532,100
17 Jun 202479.5080.4779.3880.4280.051,839,600
14 Jun 202479.8980.2579.2779.6679.302,006,600
13 Jun 202480.2080.4879.3180.0879.721,478,700
12 Jun 202481.0081.2380.3480.5380.161,906,700
11 Jun 202479.9380.1179.3379.6679.301,702,600
10 Jun 202479.7580.0779.3779.8879.521,689,700
07 Jun 202479.6680.5279.1980.0179.652,935,600
06 Jun 202480.3180.6579.6480.2579.881,588,400
05 Jun 202480.2280.6679.6380.6280.251,933,200
04 Jun 202480.2980.7879.9580.3479.971,884,000
03 Jun 202482.1482.1480.3780.6380.263,927,600
31 May 202481.5182.2180.4482.1681.793,834,800
31 May 20240.38 Dividend
30 May 202481.1481.9680.8381.8281.072,400,400
29 May 202481.7181.9681.1681.2780.522,913,000
28 May 202482.2282.6380.9082.0981.345,117,700
24 May 202480.0081.2979.8981.1280.386,825,000
23 May 202480.0080.4677.3178.9378.2111,029,100
22 May 202478.8479.2478.2178.5577.831,972,300
21 May 202479.8779.8879.3179.5278.791,333,700
20 May 202479.8280.4179.7179.8779.141,757,900
17 May 202479.5379.9278.9779.9179.182,772,900
16 May 202478.3678.3677.4077.5776.861,636,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...