DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

74.59

+0.05

(+0.07%)

At close: 04:02PM EDT

75.10

+0.51

(+0.68%)

After hours:

06:23PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	75.11	75.46	74.47	74.59	74.59	2,316,000
28 Sept 2023	73.46	74.86	73.46	74.54	74.54	2,122,900
27 Sept 2023	73.14	74.01	72.83	73.47	73.47	2,018,600
26 Sept 2023	72.70	73.55	72.36	72.78	72.78	2,517,600
25 Sept 2023	72.40	73.63	72.40	73.36	73.36	1,790,600
22 Sept 2023	73.15	73.48	72.74	72.84	72.84	1,935,600
21 Sept 2023	73.47	73.72	72.80	72.86	72.86	2,039,000
20 Sept 2023	75.09	75.36	73.94	74.00	74.00	1,554,500
19 Sept 2023	74.75	75.24	73.99	74.47	74.47	3,258,100
18 Sept 2023	74.55	75.60	74.15	74.78	74.78	1,638,200
15 Sept 2023	75.11	75.52	74.28	74.56	74.56	3,646,700
14 Sept 2023	74.98	75.60	74.23	75.17	75.17	1,620,000
13 Sept 2023	75.20	75.49	73.98	74.18	74.18	2,151,200
12 Sept 2023	75.01	75.98	74.92	75.19	75.19	2,100,900
11 Sept 2023	75.97	76.42	75.31	75.43	75.43	1,879,500
08 Sept 2023	75.37	75.78	75.01	75.41	75.41	1,563,400
07 Sept 2023	76.02	76.37	74.88	75.56	75.56	2,574,600
06 Sept 2023	75.11	76.18	75.06	75.96	75.96	1,559,300
05 Sept 2023	77.71	77.71	75.30	75.39	75.39	1,654,600
01 Sept 2023	77.32	78.08	77.26	77.97	77.97	1,950,600
31 Aug 2023	77.20	77.59	76.87	76.89	76.89	2,448,700
30 Aug 2023	76.50	77.36	76.45	76.99	76.99	1,666,500
29 Aug 2023	75.74	76.74	75.55	76.71	76.71	1,685,500
28 Aug 2023	74.84	75.78	74.77	75.49	75.49	1,611,100
25 Aug 2023	74.74	75.18	74.12	74.64	74.64	1,601,300
24 Aug 2023	74.35	75.28	74.24	74.25	74.25	1,862,400
23 Aug 2023	74.66	74.87	73.88	74.52	74.52	1,869,800
22 Aug 2023	75.06	75.20	73.77	73.89	73.89	2,509,400
21 Aug 2023	75.75	75.93	74.39	74.80	74.80	2,164,400
18 Aug 2023	74.32	75.78	74.20	75.40	75.40	3,421,700
17 Aug 2023	75.18	76.00	74.57	74.83	74.83	2,898,400
16 Aug 2023	75.03	75.66	74.71	74.76	74.76	1,506,300
15 Aug 2023	75.97	76.31	74.91	75.25	75.25	1,803,500
14 Aug 2023	76.00	76.86	75.73	76.69	76.69	1,970,900
11 Aug 2023	75.91	76.67	75.85	76.32	76.32	1,847,200
10 Aug 2023	76.85	77.44	76.06	76.14	76.14	1,724,700
09 Aug 2023	77.50	77.80	76.11	76.38	76.38	2,703,700
08 Aug 2023	77.30	78.43	76.91	77.59	77.59	3,070,100
07 Aug 2023	77.43	78.56	77.20	78.08	78.08	2,776,600
04 Aug 2023	77.30	78.66	76.98	77.03	77.03	2,830,200
03 Aug 2023	76.29	78.10	75.41	77.13	77.13	3,482,300
02 Aug 2023	77.00	77.73	75.67	76.38	76.38	4,275,700
01 Aug 2023	77.45	77.95	76.95	77.04	77.04	3,246,800
31 Jul 2023	77.50	77.67	76.85	77.63	77.63	2,411,000
28 Jul 2023	78.23	78.31	76.62	77.30	77.30	3,106,300
28 Jul 2023	0.36 Dividend
27 Jul 2023	77.00	78.74	76.64	77.81	77.45	3,289,100
26 Jul 2023	76.51	77.21	76.21	76.63	76.28	2,237,400
25 Jul 2023	76.00	77.10	75.77	76.80	76.44	2,560,600
24 Jul 2023	75.00	75.87	74.75	75.49	75.14	2,569,200
21 Jul 2023	75.42	75.66	74.72	75.13	74.78	3,827,100
20 Jul 2023	75.56	75.66	74.81	75.42	75.07	2,412,000
19 Jul 2023	74.75	75.44	74.55	75.16	74.81	3,428,300
18 Jul 2023	73.09	74.65	72.33	74.55	74.21	2,787,200
17 Jul 2023	72.20	72.75	72.20	72.58	72.24	2,430,300
14 Jul 2023	73.10	73.10	72.19	72.61	72.27	2,002,600
13 Jul 2023	72.86	73.57	72.55	73.20	72.86	3,333,000
12 Jul 2023	72.00	73.07	71.63	72.63	72.29	4,052,400
11 Jul 2023	70.77	71.44	70.03	71.34	71.01	2,046,800
10 Jul 2023	70.51	71.40	69.86	70.32	69.99	2,857,400
07 Jul 2023	69.78	71.16	69.78	70.41	70.08	3,064,000
06 Jul 2023	69.24	69.65	68.01	69.57	69.25	3,382,300
05 Jul 2023	70.78	70.83	69.75	69.79	69.47	3,332,500
03 Jul 2023	71.25	72.08	71.25	71.57	71.24	1,237,200
30 Jun 2023	71.37	71.80	71.17	71.44	71.11	2,799,500
29 Jun 2023	69.40	70.96	69.40	70.86	70.53	3,353,900
28 Jun 2023	69.01	69.91	68.38	69.67	69.35	3,306,500
27 Jun 2023	67.95	69.21	67.80	69.20	68.88	3,122,900
26 Jun 2023	67.76	68.67	67.70	67.80	67.49	2,547,500
23 Jun 2023	67.15	67.95	66.62	67.78	67.47	3,545,800
22 Jun 2023	68.00	68.17	67.31	67.84	67.53	2,660,600
21 Jun 2023	68.14	68.87	67.46	68.42	68.10	4,303,300
20 Jun 2023	68.29	68.97	67.36	68.70	68.38	5,246,700
16 Jun 2023	69.92	70.01	68.51	69.41	69.09	7,877,300
15 Jun 2023	69.57	70.01	68.60	69.71	69.39	4,911,500
14 Jun 2023	70.73	70.93	69.68	69.94	69.62	4,364,000
13 Jun 2023	70.32	71.21	70.00	70.77	70.44	3,275,000
12 Jun 2023	69.60	70.38	69.33	69.72	69.40	3,002,200
09 Jun 2023	70.27	70.40	69.54	69.67	69.35	2,818,000
08 Jun 2023	71.00	71.11	69.80	70.44	70.11	3,071,600
07 Jun 2023	70.83	71.92	70.69	71.03	70.70	3,436,800
06 Jun 2023	71.20	72.58	70.73	71.04	70.71	3,430,200
05 Jun 2023	72.36	72.55	71.53	71.57	71.24	4,111,700
02 Jun 2023	71.50	73.30	71.10	72.37	72.04	8,258,600
01 Jun 2023	67.33	68.12	67.09	67.44	67.13	4,507,700
31 May 2023	68.30	68.61	67.03	67.19	66.88	6,346,500
30 May 2023	67.65	68.93	67.33	68.72	68.40	4,597,000
30 May 2023	0.36 Dividend
26 May 2023	66.90	67.98	66.63	67.60	66.93	4,840,600
25 May 2023	66.30	66.91	65.85	66.53	65.87	2,601,200
24 May 2023	67.00	67.22	65.97	66.27	65.61	4,746,700
23 May 2023	66.88	68.04	66.86	67.39	66.72	2,534,800
22 May 2023	66.66	67.57	66.29	67.08	66.41	1,841,400
19 May 2023	67.23	67.38	66.45	66.75	66.09	3,038,800
18 May 2023	65.42	66.99	65.09	66.89	66.23	4,130,800
17 May 2023	65.29	65.96	64.83	65.60	64.95	2,370,200
16 May 2023	65.23	65.37	64.56	65.00	64.35	2,152,300
15 May 2023	65.22	65.72	64.31	65.62	64.97	3,589,000
12 May 2023	64.16	64.49	63.22	63.77	63.14	1,929,700
11 May 2023	63.60	63.87	63.38	63.86	63.23	2,071,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.43(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

ALL ORDS7,249.70+27.20(+0.38%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

DuPont de Nemours, Inc. (DD)

NZX 50
11,296.43
+118.43(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

ALL ORDS
7,249.70
+27.20(+0.38%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)