New Zealand markets closed

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.75-0.83 (-1.49%)
At close: 04:03PM EDT
55.49 +0.74 (+1.35%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202255.1655.5153.3754.7554.754,960,500
30 Jun 202255.3056.1954.6355.5855.582,466,000
29 Jun 202257.1957.2255.5656.3356.332,483,100
28 Jun 202258.0158.8457.0957.3357.332,569,600
27 Jun 202258.4658.5557.2857.5757.573,582,200
24 Jun 202255.7958.5755.7958.5558.5510,846,800
23 Jun 202255.7156.4854.5955.3555.352,844,600
22 Jun 202255.0856.6455.0455.9155.912,731,400
21 Jun 202257.4657.5156.2556.8656.862,891,300
17 Jun 202256.6256.9255.1856.2956.294,679,000
16 Jun 202258.0558.1356.0156.7856.784,423,300
15 Jun 202261.2361.7859.4860.3560.352,253,700
14 Jun 202260.8361.0659.7160.3760.372,305,100
13 Jun 202261.8062.2760.4560.8760.872,448,300
10 Jun 202264.6364.7063.2563.5363.532,629,700
09 Jun 202267.0967.6866.1166.1266.121,681,900
08 Jun 202267.2468.2867.1767.6467.642,102,900
07 Jun 202266.7868.0066.3267.9767.971,930,400
06 Jun 202267.4968.5467.0667.6767.672,362,100
03 Jun 202268.1368.4266.5766.9266.922,480,400
02 Jun 202268.0068.8567.6268.8268.822,399,800
01 Jun 202268.7768.9366.4367.4267.422,725,100
31 May 202267.6568.9266.9667.8567.8510,260,800
27 May 202267.3868.4667.0268.3668.362,833,300
27 May 20220.33 Dividend
26 May 202266.1567.7166.1167.3767.042,790,500
25 May 202264.6565.9663.9565.4165.092,467,500
24 May 202265.2465.2763.5864.6464.322,313,100
23 May 202264.8165.7864.0565.4765.152,933,000
20 May 202264.5464.8762.1163.8563.543,877,400
19 May 202263.7665.3463.3064.3264.003,551,900
18 May 202265.5966.0764.0764.2863.973,100,500
17 May 202265.4466.7464.8066.4166.082,760,900
16 May 202263.2764.8562.6264.1363.822,336,400
13 May 202263.9965.1963.7064.1463.832,736,900
12 May 202263.2364.0362.1063.2562.942,697,400
11 May 202263.1265.4563.0463.3863.072,701,700
10 May 202265.1265.6662.2163.3263.013,738,300
09 May 202263.9865.6263.9664.3364.013,583,300
06 May 202265.9666.4664.8065.4265.103,510,300
05 May 202267.7368.1465.4366.1465.823,273,000
04 May 202267.2268.9465.5568.7868.442,639,500
03 May 202266.2567.5564.9466.3866.053,474,800
02 May 202265.6866.2164.3565.9065.583,804,800
29 Apr 202267.3068.3565.6565.9365.612,605,000
28 Apr 202266.8167.5865.4167.5867.252,783,500
27 Apr 202266.4467.2565.6866.1965.873,181,400
26 Apr 202267.4768.2266.1566.1765.852,108,900
25 Apr 202266.8467.9865.5667.8067.473,120,900
22 Apr 202268.9869.2867.2367.2966.962,481,200
21 Apr 202271.8271.9669.5069.6769.331,636,900
20 Apr 202269.8371.4669.7870.5670.212,022,400
19 Apr 202268.4569.8668.3969.2768.931,759,100
18 Apr 202268.4269.2668.1368.6068.261,991,700
14 Apr 202268.9869.7768.5068.7068.362,698,400
13 Apr 202268.4369.0568.2068.9768.631,866,300
12 Apr 202268.6569.8268.0568.4668.122,225,700
11 Apr 202268.5070.1268.0168.4868.142,446,000
08 Apr 202270.2470.4468.6468.8468.503,113,000
07 Apr 202270.0270.1767.4969.7169.373,656,400
06 Apr 202272.0372.1369.0370.1869.844,492,900
05 Apr 202274.3675.0672.8373.0072.642,270,100
04 Apr 202274.5875.3374.0274.8874.512,693,700
01 Apr 202274.1274.9472.9474.7574.382,748,000
31 Mar 202275.8376.2273.5573.5873.222,992,000
30 Mar 202277.7878.0276.2576.5476.171,997,900
29 Mar 202277.5478.9877.4778.0077.622,087,200
28 Mar 202276.4676.6075.2476.3475.971,857,200
25 Mar 202276.5777.1576.0877.0976.711,249,600
24 Mar 202276.2576.4575.5476.3075.931,999,100
23 Mar 202276.5776.7175.3075.9475.572,125,400
22 Mar 202277.4577.8676.5677.0376.652,273,100
21 Mar 202277.0077.5075.8776.7576.372,558,100
18 Mar 202275.6776.8174.6976.7176.335,368,600
17 Mar 202273.0275.8173.0275.8175.443,061,900
16 Mar 202272.8175.3872.7674.2473.882,904,600
15 Mar 202272.1072.7670.4471.8771.522,567,400
14 Mar 202273.1673.4671.4471.7471.393,013,700
11 Mar 202272.6073.8372.2672.4972.133,720,300
10 Mar 202271.1472.6270.9772.0871.732,885,600
09 Mar 202271.0173.8270.5572.4972.133,915,700
08 Mar 202269.4470.8167.5568.8168.474,167,000
07 Mar 202273.6573.8869.0169.0768.735,419,000
04 Mar 202275.5375.5473.8474.3974.033,619,400
03 Mar 202277.6578.2476.0476.8976.512,132,300
02 Mar 202276.2477.9075.3777.1076.723,755,600
01 Mar 202277.4877.6274.6675.6275.255,270,200
28 Feb 202276.7578.1876.4077.3776.994,246,600
25 Feb 202275.9178.6475.8878.0777.693,135,500
25 Feb 20220.33 Dividend
24 Feb 202272.9576.0272.1175.5774.875,051,600
23 Feb 202278.4578.4674.7475.0574.364,773,700
22 Feb 202278.2578.8976.9677.9677.243,827,300
18 Feb 202283.0784.0878.4378.7778.045,488,800
17 Feb 202281.0081.3379.2579.7378.991,801,400
16 Feb 202281.4182.5281.2082.1281.362,646,200
15 Feb 202279.8481.7279.7581.6780.921,804,200
14 Feb 202279.0480.2178.8779.3278.591,967,600
11 Feb 202280.5381.5478.9379.2878.553,852,700
10 Feb 202280.8582.5380.0780.3379.593,303,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...