DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 55.16 | 55.51 | 53.37 | 54.75 | 54.75 | 4,960,500 |
| 30 Jun 2022 | 55.30 | 56.19 | 54.63 | 55.58 | 55.58 | 2,466,000 |
| 29 Jun 2022 | 57.19 | 57.22 | 55.56 | 56.33 | 56.33 | 2,483,100 |
| 28 Jun 2022 | 58.01 | 58.84 | 57.09 | 57.33 | 57.33 | 2,569,600 |
| 27 Jun 2022 | 58.46 | 58.55 | 57.28 | 57.57 | 57.57 | 3,582,200 |
| 24 Jun 2022 | 55.79 | 58.57 | 55.79 | 58.55 | 58.55 | 10,846,800 |
| 23 Jun 2022 | 55.71 | 56.48 | 54.59 | 55.35 | 55.35 | 2,844,600 |
| 22 Jun 2022 | 55.08 | 56.64 | 55.04 | 55.91 | 55.91 | 2,731,400 |
| 21 Jun 2022 | 57.46 | 57.51 | 56.25 | 56.86 | 56.86 | 2,891,300 |
| 17 Jun 2022 | 56.62 | 56.92 | 55.18 | 56.29 | 56.29 | 4,679,000 |
| 16 Jun 2022 | 58.05 | 58.13 | 56.01 | 56.78 | 56.78 | 4,423,300 |
| 15 Jun 2022 | 61.23 | 61.78 | 59.48 | 60.35 | 60.35 | 2,253,700 |
| 14 Jun 2022 | 60.83 | 61.06 | 59.71 | 60.37 | 60.37 | 2,305,100 |
| 13 Jun 2022 | 61.80 | 62.27 | 60.45 | 60.87 | 60.87 | 2,448,300 |
| 10 Jun 2022 | 64.63 | 64.70 | 63.25 | 63.53 | 63.53 | 2,629,700 |
| 09 Jun 2022 | 67.09 | 67.68 | 66.11 | 66.12 | 66.12 | 1,681,900 |
| 08 Jun 2022 | 67.24 | 68.28 | 67.17 | 67.64 | 67.64 | 2,102,900 |
| 07 Jun 2022 | 66.78 | 68.00 | 66.32 | 67.97 | 67.97 | 1,930,400 |
| 06 Jun 2022 | 67.49 | 68.54 | 67.06 | 67.67 | 67.67 | 2,362,100 |
| 03 Jun 2022 | 68.13 | 68.42 | 66.57 | 66.92 | 66.92 | 2,480,400 |
| 02 Jun 2022 | 68.00 | 68.85 | 67.62 | 68.82 | 68.82 | 2,399,800 |
| 01 Jun 2022 | 68.77 | 68.93 | 66.43 | 67.42 | 67.42 | 2,725,100 |
| 31 May 2022 | 67.65 | 68.92 | 66.96 | 67.85 | 67.85 | 10,260,800 |
| 27 May 2022 | 67.38 | 68.46 | 67.02 | 68.36 | 68.36 | 2,833,300 |
| 27 May 2022 | 0.33 Dividend | |||||
| 26 May 2022 | 66.15 | 67.71 | 66.11 | 67.37 | 67.04 | 2,790,500 |
| 25 May 2022 | 64.65 | 65.96 | 63.95 | 65.41 | 65.09 | 2,467,500 |
| 24 May 2022 | 65.24 | 65.27 | 63.58 | 64.64 | 64.32 | 2,313,100 |
| 23 May 2022 | 64.81 | 65.78 | 64.05 | 65.47 | 65.15 | 2,933,000 |
| 20 May 2022 | 64.54 | 64.87 | 62.11 | 63.85 | 63.54 | 3,877,400 |
| 19 May 2022 | 63.76 | 65.34 | 63.30 | 64.32 | 64.00 | 3,551,900 |
| 18 May 2022 | 65.59 | 66.07 | 64.07 | 64.28 | 63.97 | 3,100,500 |
| 17 May 2022 | 65.44 | 66.74 | 64.80 | 66.41 | 66.08 | 2,760,900 |
| 16 May 2022 | 63.27 | 64.85 | 62.62 | 64.13 | 63.82 | 2,336,400 |
| 13 May 2022 | 63.99 | 65.19 | 63.70 | 64.14 | 63.83 | 2,736,900 |
| 12 May 2022 | 63.23 | 64.03 | 62.10 | 63.25 | 62.94 | 2,697,400 |
| 11 May 2022 | 63.12 | 65.45 | 63.04 | 63.38 | 63.07 | 2,701,700 |
| 10 May 2022 | 65.12 | 65.66 | 62.21 | 63.32 | 63.01 | 3,738,300 |
| 09 May 2022 | 63.98 | 65.62 | 63.96 | 64.33 | 64.01 | 3,583,300 |
| 06 May 2022 | 65.96 | 66.46 | 64.80 | 65.42 | 65.10 | 3,510,300 |
| 05 May 2022 | 67.73 | 68.14 | 65.43 | 66.14 | 65.82 | 3,273,000 |
| 04 May 2022 | 67.22 | 68.94 | 65.55 | 68.78 | 68.44 | 2,639,500 |
| 03 May 2022 | 66.25 | 67.55 | 64.94 | 66.38 | 66.05 | 3,474,800 |
| 02 May 2022 | 65.68 | 66.21 | 64.35 | 65.90 | 65.58 | 3,804,800 |
| 29 Apr 2022 | 67.30 | 68.35 | 65.65 | 65.93 | 65.61 | 2,605,000 |
| 28 Apr 2022 | 66.81 | 67.58 | 65.41 | 67.58 | 67.25 | 2,783,500 |
| 27 Apr 2022 | 66.44 | 67.25 | 65.68 | 66.19 | 65.87 | 3,181,400 |
| 26 Apr 2022 | 67.47 | 68.22 | 66.15 | 66.17 | 65.85 | 2,108,900 |
| 25 Apr 2022 | 66.84 | 67.98 | 65.56 | 67.80 | 67.47 | 3,120,900 |
| 22 Apr 2022 | 68.98 | 69.28 | 67.23 | 67.29 | 66.96 | 2,481,200 |
| 21 Apr 2022 | 71.82 | 71.96 | 69.50 | 69.67 | 69.33 | 1,636,900 |
| 20 Apr 2022 | 69.83 | 71.46 | 69.78 | 70.56 | 70.21 | 2,022,400 |
| 19 Apr 2022 | 68.45 | 69.86 | 68.39 | 69.27 | 68.93 | 1,759,100 |
| 18 Apr 2022 | 68.42 | 69.26 | 68.13 | 68.60 | 68.26 | 1,991,700 |
| 14 Apr 2022 | 68.98 | 69.77 | 68.50 | 68.70 | 68.36 | 2,698,400 |
| 13 Apr 2022 | 68.43 | 69.05 | 68.20 | 68.97 | 68.63 | 1,866,300 |
| 12 Apr 2022 | 68.65 | 69.82 | 68.05 | 68.46 | 68.12 | 2,225,700 |
| 11 Apr 2022 | 68.50 | 70.12 | 68.01 | 68.48 | 68.14 | 2,446,000 |
| 08 Apr 2022 | 70.24 | 70.44 | 68.64 | 68.84 | 68.50 | 3,113,000 |
| 07 Apr 2022 | 70.02 | 70.17 | 67.49 | 69.71 | 69.37 | 3,656,400 |
| 06 Apr 2022 | 72.03 | 72.13 | 69.03 | 70.18 | 69.84 | 4,492,900 |
| 05 Apr 2022 | 74.36 | 75.06 | 72.83 | 73.00 | 72.64 | 2,270,100 |
| 04 Apr 2022 | 74.58 | 75.33 | 74.02 | 74.88 | 74.51 | 2,693,700 |
| 01 Apr 2022 | 74.12 | 74.94 | 72.94 | 74.75 | 74.38 | 2,748,000 |
| 31 Mar 2022 | 75.83 | 76.22 | 73.55 | 73.58 | 73.22 | 2,992,000 |
| 30 Mar 2022 | 77.78 | 78.02 | 76.25 | 76.54 | 76.17 | 1,997,900 |
| 29 Mar 2022 | 77.54 | 78.98 | 77.47 | 78.00 | 77.62 | 2,087,200 |
| 28 Mar 2022 | 76.46 | 76.60 | 75.24 | 76.34 | 75.97 | 1,857,200 |
| 25 Mar 2022 | 76.57 | 77.15 | 76.08 | 77.09 | 76.71 | 1,249,600 |
| 24 Mar 2022 | 76.25 | 76.45 | 75.54 | 76.30 | 75.93 | 1,999,100 |
| 23 Mar 2022 | 76.57 | 76.71 | 75.30 | 75.94 | 75.57 | 2,125,400 |
| 22 Mar 2022 | 77.45 | 77.86 | 76.56 | 77.03 | 76.65 | 2,273,100 |
| 21 Mar 2022 | 77.00 | 77.50 | 75.87 | 76.75 | 76.37 | 2,558,100 |
| 18 Mar 2022 | 75.67 | 76.81 | 74.69 | 76.71 | 76.33 | 5,368,600 |
| 17 Mar 2022 | 73.02 | 75.81 | 73.02 | 75.81 | 75.44 | 3,061,900 |
| 16 Mar 2022 | 72.81 | 75.38 | 72.76 | 74.24 | 73.88 | 2,904,600 |
| 15 Mar 2022 | 72.10 | 72.76 | 70.44 | 71.87 | 71.52 | 2,567,400 |
| 14 Mar 2022 | 73.16 | 73.46 | 71.44 | 71.74 | 71.39 | 3,013,700 |
| 11 Mar 2022 | 72.60 | 73.83 | 72.26 | 72.49 | 72.13 | 3,720,300 |
| 10 Mar 2022 | 71.14 | 72.62 | 70.97 | 72.08 | 71.73 | 2,885,600 |
| 09 Mar 2022 | 71.01 | 73.82 | 70.55 | 72.49 | 72.13 | 3,915,700 |
| 08 Mar 2022 | 69.44 | 70.81 | 67.55 | 68.81 | 68.47 | 4,167,000 |
| 07 Mar 2022 | 73.65 | 73.88 | 69.01 | 69.07 | 68.73 | 5,419,000 |
| 04 Mar 2022 | 75.53 | 75.54 | 73.84 | 74.39 | 74.03 | 3,619,400 |
| 03 Mar 2022 | 77.65 | 78.24 | 76.04 | 76.89 | 76.51 | 2,132,300 |
| 02 Mar 2022 | 76.24 | 77.90 | 75.37 | 77.10 | 76.72 | 3,755,600 |
| 01 Mar 2022 | 77.48 | 77.62 | 74.66 | 75.62 | 75.25 | 5,270,200 |
| 28 Feb 2022 | 76.75 | 78.18 | 76.40 | 77.37 | 76.99 | 4,246,600 |
| 25 Feb 2022 | 75.91 | 78.64 | 75.88 | 78.07 | 77.69 | 3,135,500 |
| 25 Feb 2022 | 0.33 Dividend | |||||
| 24 Feb 2022 | 72.95 | 76.02 | 72.11 | 75.57 | 74.87 | 5,051,600 |
| 23 Feb 2022 | 78.45 | 78.46 | 74.74 | 75.05 | 74.36 | 4,773,700 |
| 22 Feb 2022 | 78.25 | 78.89 | 76.96 | 77.96 | 77.24 | 3,827,300 |
| 18 Feb 2022 | 83.07 | 84.08 | 78.43 | 78.77 | 78.04 | 5,488,800 |
| 17 Feb 2022 | 81.00 | 81.33 | 79.25 | 79.73 | 78.99 | 1,801,400 |
| 16 Feb 2022 | 81.41 | 82.52 | 81.20 | 82.12 | 81.36 | 2,646,200 |
| 15 Feb 2022 | 79.84 | 81.72 | 79.75 | 81.67 | 80.92 | 1,804,200 |
| 14 Feb 2022 | 79.04 | 80.21 | 78.87 | 79.32 | 78.59 | 1,967,600 |
| 11 Feb 2022 | 80.53 | 81.54 | 78.93 | 79.28 | 78.55 | 3,852,700 |
| 10 Feb 2022 | 80.85 | 82.53 | 80.07 | 80.33 | 79.59 | 3,303,300 |
| *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.
