New Zealand markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.70-0.27 (-0.39%)
At close: 04:03PM EST
70.28 +0.58 (+0.83%)
Pre-market: 04:00AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202269.8470.7569.4469.7069.702,321,600
06 Dec 202270.7171.0269.3169.9769.972,034,900
05 Dec 202270.6671.2270.2970.4270.421,934,600
02 Dec 202269.6071.6269.2571.5671.562,501,500
01 Dec 202270.3570.8069.6370.4270.424,646,200
30 Nov 202269.4470.5468.4270.5170.513,793,500
29 Nov 202269.2270.0969.0469.4669.462,534,000
29 Nov 20220.33 Dividend
28 Nov 202270.1570.7469.0669.3569.022,707,800
25 Nov 202271.4772.1271.0871.2570.911,051,100
23 Nov 202271.1471.9070.9171.8171.471,497,000
22 Nov 202270.1071.1870.1071.1470.802,120,000
21 Nov 202268.7670.2768.5069.7769.442,200,800
18 Nov 202270.2170.2968.6069.3869.052,835,200
17 Nov 202268.1969.3766.8569.3469.013,569,800
16 Nov 202270.6270.9869.0869.1368.802,837,200
15 Nov 202271.2671.5869.9670.6770.333,187,300
14 Nov 202270.2572.2470.1770.5770.233,255,600
11 Nov 202269.9271.6669.3670.8170.474,495,800
10 Nov 202268.8871.2268.6069.6569.325,980,900
09 Nov 202266.1267.4865.8567.0366.715,945,700
08 Nov 202265.9668.4564.9766.2865.967,849,800
07 Nov 202262.0662.2460.8461.7461.454,363,400
04 Nov 202261.4462.6860.4761.9361.644,761,900
03 Nov 202259.6260.9959.3459.6159.335,127,900
02 Nov 202262.3264.2660.4360.5460.258,869,400
01 Nov 202259.0059.4757.8758.7058.424,271,400
31 Oct 202257.3657.7456.8357.2056.932,939,800
28 Oct 202256.9757.6856.7757.5657.292,215,700
27 Oct 202257.3057.6156.3256.7756.502,473,700
26 Oct 202257.4857.8556.7257.0956.823,029,700
25 Oct 202255.7256.9855.7256.9656.693,798,300
24 Oct 202256.0056.2855.0456.0155.742,097,300
21 Oct 202253.7755.7053.6255.5855.322,568,400
20 Oct 202254.1255.2653.5153.7653.502,187,500
19 Oct 202254.7855.2953.8754.1053.842,367,900
18 Oct 202254.6255.3154.0555.1754.913,264,600
17 Oct 202253.4854.2652.8653.2252.972,712,100
14 Oct 202253.8354.0551.9652.1051.852,445,500
13 Oct 202250.6853.8550.2053.3153.063,824,900
12 Oct 202251.6952.1151.2551.5851.332,307,000
11 Oct 202251.1552.6850.5951.8051.552,853,500
10 Oct 202252.7652.8151.4751.7351.482,046,800
07 Oct 202252.4853.2351.9852.3652.114,026,600
06 Oct 202253.8454.4753.0853.1852.932,326,600
05 Oct 202253.8854.8853.4554.4654.202,249,800
04 Oct 202253.4054.7953.3754.7254.463,439,600
03 Oct 202251.4953.2251.1052.4352.184,314,400
30 Sept 202250.5151.4050.2750.4050.163,571,400
29 Sept 202250.5050.7449.8450.6550.413,385,700
28 Sept 202250.4251.4549.9751.2551.012,685,300
27 Sept 202250.5550.8949.5250.0949.853,188,300
26 Sept 202250.3051.4549.8050.0549.813,038,000
23 Sept 202251.4351.6849.8650.7450.503,439,100
22 Sept 202253.4453.5652.2152.4952.242,424,700
21 Sept 202254.8554.9553.1153.1552.902,408,900
20 Sept 202254.5554.7053.6954.2553.992,303,800
19 Sept 202253.5555.6753.4255.3355.074,020,200
16 Sept 202254.0855.0353.0553.9853.726,278,900
15 Sept 202255.8456.5754.9255.1354.872,777,100
14 Sept 202256.5556.5555.0555.8155.543,620,600
13 Sept 202257.5758.2856.2856.6556.382,903,200
12 Sept 202258.9159.7958.5559.5559.274,626,000
09 Sept 202258.1958.8057.9258.3958.112,698,900
08 Sept 202255.5357.4855.1957.4357.163,111,200
07 Sept 202254.2356.4153.9956.2655.992,974,600
06 Sept 202255.2755.6853.9054.2553.992,417,900
02 Sept 202256.3956.3954.3954.7654.502,316,100
01 Sept 202255.2355.4154.1455.2354.973,153,900
31 Aug 202257.2157.2155.6255.6455.383,901,800
30 Aug 202258.4358.8056.8657.1056.831,849,000
29 Aug 202257.2758.1756.9057.9457.662,081,700
26 Aug 202260.8861.2057.7957.8257.542,537,800
25 Aug 202259.8560.6259.4160.5960.301,860,700
24 Aug 202259.5859.7459.0359.3459.061,422,200
23 Aug 202258.3759.8858.3759.3759.092,217,900
22 Aug 202259.2459.3158.1058.2657.982,953,000
19 Aug 202261.5061.8660.1160.4860.191,927,800
18 Aug 202261.9262.1661.3861.9561.662,096,200
17 Aug 202261.7662.0961.2361.9561.662,580,000
16 Aug 202262.2663.2262.1562.6862.381,839,800
15 Aug 202261.8862.9361.8562.7062.401,419,700
12 Aug 202262.6763.0062.1862.7062.402,186,800
11 Aug 202261.5663.3161.4762.1861.883,442,200
10 Aug 202260.0261.6160.0260.7460.453,106,100
09 Aug 202259.0359.1658.3558.6458.363,275,400
08 Aug 202259.6360.1858.7459.3359.053,185,900
05 Aug 202258.0059.3857.8458.8858.601,941,400
04 Aug 202258.2259.1757.5058.5758.292,843,700
03 Aug 202258.8158.8957.2058.1557.874,762,100
02 Aug 202259.4660.0858.4658.5758.293,575,700
01 Aug 202260.4560.5959.4860.2059.912,976,400
29 Jul 202260.3661.6760.2361.2360.942,550,200
28 Jul 202259.4060.1559.0060.1359.841,923,500
28 Jul 20220.33 Dividend
27 Jul 202257.6659.5357.3559.4358.823,354,100
26 Jul 202257.7458.2557.2657.6857.091,979,600
25 Jul 202257.4258.1357.1158.0357.431,761,500
22 Jul 202258.1158.3556.7557.2656.671,446,500
21 Jul 202256.7957.7456.2757.7457.151,876,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...