DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

77.47

-1.71

(-2.16%)

At close: 04:02PM EST

77.00

-0.47

(-0.61%)

After hours:

07:43PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	78.43	78.90	76.92	77.47	77.47	3,067,800
20 Jan 2022	81.77	81.84	79.02	79.18	79.18	3,676,800
19 Jan 2022	83.91	83.91	81.48	81.58	81.58	3,371,400
18 Jan 2022	84.46	84.46	83.25	83.77	83.77	4,331,400
14 Jan 2022	82.90	85.16	82.29	84.97	84.97	2,544,200
13 Jan 2022	83.80	84.96	83.70	84.01	84.01	1,898,200
12 Jan 2022	83.16	83.87	82.67	83.72	83.72	2,137,700
11 Jan 2022	82.06	83.09	81.50	83.03	83.03	1,981,700
10 Jan 2022	82.19	83.46	81.13	81.97	81.97	2,269,300
07 Jan 2022	82.41	83.63	81.98	83.19	83.19	3,085,700
06 Jan 2022	82.76	82.97	81.24	81.99	81.99	1,666,900
05 Jan 2022	82.59	83.71	81.73	81.79	81.79	2,346,300
04 Jan 2022	81.07	82.89	80.93	82.54	82.54	2,702,900
03 Jan 2022	81.04	82.25	80.56	80.66	80.66	2,420,000
31 Dec 2021	79.97	81.08	79.79	80.78	80.78	1,608,200
30 Dec 2021	80.89	81.39	80.05	80.13	80.13	1,331,300
29 Dec 2021	80.30	81.18	80.30	80.59	80.59	1,126,100
28 Dec 2021	79.57	80.85	79.52	80.45	80.45	2,105,400
27 Dec 2021	78.60	79.86	78.44	79.81	79.81	1,937,400
23 Dec 2021	77.47	79.00	77.00	78.54	78.54	2,456,500
22 Dec 2021	76.35	77.05	75.99	77.00	77.00	1,444,400
21 Dec 2021	76.05	77.01	76.05	76.49	76.49	1,970,100
20 Dec 2021	75.76	75.76	74.01	75.21	75.21	2,375,400
17 Dec 2021	78.44	78.44	76.32	76.51	76.51	4,948,700
16 Dec 2021	78.90	80.19	78.45	78.71	78.71	3,015,100
15 Dec 2021	77.53	78.54	76.92	78.34	78.34	1,994,000
14 Dec 2021	77.24	78.85	77.04	77.64	77.64	2,421,500
13 Dec 2021	79.68	79.88	77.62	77.63	77.63	3,179,700
10 Dec 2021	79.49	80.26	79.05	80.04	80.04	2,928,800
09 Dec 2021	77.45	79.57	77.23	78.64	78.64	4,622,800
08 Dec 2021	77.82	78.78	77.04	78.26	78.26	3,564,400
07 Dec 2021	77.00	78.21	76.60	77.54	77.54	2,395,500
06 Dec 2021	76.61	77.22	75.01	76.39	76.39	3,522,600
03 Dec 2021	75.38	76.64	74.83	75.48	75.48	3,776,500
02 Dec 2021	74.18	76.20	74.06	75.28	75.28	2,275,400
01 Dec 2021	75.09	77.07	73.79	73.79	73.79	2,934,300
30 Nov 2021	75.90	76.24	73.02	73.96	73.96	6,205,300
29 Nov 2021	77.32	77.78	75.97	77.04	77.04	2,886,900
29 Nov 2021	0.3 Dividend
26 Nov 2021	76.65	77.39	75.79	76.96	76.66	2,129,600
24 Nov 2021	79.07	79.43	78.68	78.70	78.39	1,300,000
23 Nov 2021	79.28	79.83	79.12	79.51	79.20	1,684,200
22 Nov 2021	80.00	80.87	79.15	79.22	78.91	1,876,700
19 Nov 2021	79.34	81.07	79.07	80.02	79.71	3,449,500
18 Nov 2021	79.59	80.00	78.75	79.52	79.21	2,896,900
17 Nov 2021	77.18	79.68	77.18	79.29	78.98	3,176,400
16 Nov 2021	78.79	79.33	77.27	77.59	77.29	5,478,800
15 Nov 2021	80.67	80.75	78.45	78.77	78.46	2,464,500
12 Nov 2021	81.00	81.25	80.32	80.72	80.41	2,611,200
11 Nov 2021	80.16	81.06	79.86	80.98	80.66	2,709,500
10 Nov 2021	80.98	81.47	79.90	79.97	79.66	2,507,500
09 Nov 2021	79.24	81.27	78.91	81.02	80.70	3,837,500
08 Nov 2021	81.12	81.48	79.05	79.52	79.21	3,872,600
05 Nov 2021	79.60	80.93	79.37	80.40	80.09	3,129,900
04 Nov 2021	80.21	80.21	78.68	79.51	79.20	3,822,100
03 Nov 2021	79.36	81.57	78.84	80.15	79.84	8,885,600
02 Nov 2021	72.56	78.19	72.35	77.49	77.19	9,980,200
01 Nov 2021	69.89	71.84	69.66	71.23	70.95	2,830,500
29 Oct 2021	69.69	69.91	68.94	69.60	69.33	3,398,900
28 Oct 2021	69.26	70.12	69.14	69.76	69.49	2,017,300
27 Oct 2021	71.60	71.88	69.12	69.15	68.88	2,273,300
26 Oct 2021	72.00	72.65	71.77	71.93	71.65	1,052,000
25 Oct 2021	72.52	72.75	71.69	71.93	71.65	1,796,700
22 Oct 2021	72.35	72.83	72.02	72.11	71.83	1,208,000
21 Oct 2021	73.30	73.30	71.70	72.24	71.96	1,459,200
20 Oct 2021	72.26	73.29	72.04	73.26	72.97	2,538,700
19 Oct 2021	72.32	72.43	71.58	72.24	71.96	1,723,900
18 Oct 2021	71.66	72.52	70.96	71.85	71.57	3,452,400
15 Oct 2021	72.35	72.89	71.97	72.07	71.79	1,644,300
14 Oct 2021	70.44	71.98	70.00	71.71	71.43	2,353,200
13 Oct 2021	69.79	70.34	68.56	69.66	69.39	1,775,700
12 Oct 2021	69.79	70.18	68.69	69.22	68.95	1,881,600
11 Oct 2021	70.78	71.53	69.70	69.76	69.49	3,279,600
08 Oct 2021	70.50	70.95	70.14	70.42	70.15	1,928,300
07 Oct 2021	70.74	71.41	70.27	70.54	70.27	2,546,000
06 Oct 2021	70.14	70.81	68.78	69.80	69.53	3,087,100
05 Oct 2021	70.30	71.42	69.91	70.97	70.69	3,323,200
04 Oct 2021	71.51	71.56	69.69	70.18	69.91	3,941,800
01 Oct 2021	68.31	69.55	67.74	69.13	68.86	2,071,900
30 Sep 2021	69.54	69.71	67.97	67.99	67.72	4,658,500
29 Sep 2021	69.10	69.72	68.79	69.15	68.88	2,515,200
28 Sep 2021	70.26	71.12	68.90	69.05	68.78	2,718,500
27 Sep 2021	68.75	70.50	68.75	70.11	69.84	2,371,100
24 Sep 2021	68.46	68.80	68.01	68.25	67.98	2,092,100
23 Sep 2021	68.80	69.79	68.80	68.90	68.63	4,008,700
22 Sep 2021	68.33	69.00	68.22	68.27	68.00	1,982,500
21 Sep 2021	68.34	68.34	67.01	67.35	67.09	2,595,900
20 Sep 2021	67.05	68.04	66.37	67.93	67.67	4,188,100
17 Sep 2021	70.60	71.20	68.43	68.91	68.64	5,710,500
16 Sep 2021	70.15	71.33	69.79	70.64	70.36	2,568,500
15 Sep 2021	68.77	70.18	68.77	70.01	69.74	2,466,500
14 Sep 2021	70.84	70.87	68.24	68.47	68.20	2,801,200
13 Sep 2021	71.38	71.38	70.02	70.67	70.39	2,917,800
10 Sep 2021	70.98	71.38	70.38	70.49	70.22	2,658,200
09 Sep 2021	70.44	71.05	70.25	70.30	70.03	1,677,000
08 Sep 2021	71.24	71.24	70.14	70.62	70.34	1,688,800
07 Sep 2021	71.58	71.85	71.02	71.42	71.14	2,291,400
03 Sep 2021	73.93	73.94	71.79	72.08	71.80	3,181,400
02 Sep 2021	73.49	74.58	73.46	73.91	73.62	1,506,200
01 Sep 2021	74.02	74.13	73.11	73.44	73.15	1,893,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

DuPont de Nemours, Inc. (DD)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)