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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	69.84	70.75	69.44	69.70	69.70	2,321,600
06 Dec 2022	70.71	71.02	69.31	69.97	69.97	2,034,900
05 Dec 2022	70.66	71.22	70.29	70.42	70.42	1,934,600
02 Dec 2022	69.60	71.62	69.25	71.56	71.56	2,501,500
01 Dec 2022	70.35	70.80	69.63	70.42	70.42	4,646,200
30 Nov 2022	69.44	70.54	68.42	70.51	70.51	3,793,500
29 Nov 2022	69.22	70.09	69.04	69.46	69.46	2,534,000
29 Nov 2022	0.33 Dividend
28 Nov 2022	70.15	70.74	69.06	69.35	69.02	2,707,800
25 Nov 2022	71.47	72.12	71.08	71.25	70.91	1,051,100
23 Nov 2022	71.14	71.90	70.91	71.81	71.47	1,497,000
22 Nov 2022	70.10	71.18	70.10	71.14	70.80	2,120,000
21 Nov 2022	68.76	70.27	68.50	69.77	69.44	2,200,800
18 Nov 2022	70.21	70.29	68.60	69.38	69.05	2,835,200
17 Nov 2022	68.19	69.37	66.85	69.34	69.01	3,569,800
16 Nov 2022	70.62	70.98	69.08	69.13	68.80	2,837,200
15 Nov 2022	71.26	71.58	69.96	70.67	70.33	3,187,300
14 Nov 2022	70.25	72.24	70.17	70.57	70.23	3,255,600
11 Nov 2022	69.92	71.66	69.36	70.81	70.47	4,495,800
10 Nov 2022	68.88	71.22	68.60	69.65	69.32	5,980,900
09 Nov 2022	66.12	67.48	65.85	67.03	66.71	5,945,700
08 Nov 2022	65.96	68.45	64.97	66.28	65.96	7,849,800
07 Nov 2022	62.06	62.24	60.84	61.74	61.45	4,363,400
04 Nov 2022	61.44	62.68	60.47	61.93	61.64	4,761,900
03 Nov 2022	59.62	60.99	59.34	59.61	59.33	5,127,900
02 Nov 2022	62.32	64.26	60.43	60.54	60.25	8,869,400
01 Nov 2022	59.00	59.47	57.87	58.70	58.42	4,271,400
31 Oct 2022	57.36	57.74	56.83	57.20	56.93	2,939,800
28 Oct 2022	56.97	57.68	56.77	57.56	57.29	2,215,700
27 Oct 2022	57.30	57.61	56.32	56.77	56.50	2,473,700
26 Oct 2022	57.48	57.85	56.72	57.09	56.82	3,029,700
25 Oct 2022	55.72	56.98	55.72	56.96	56.69	3,798,300
24 Oct 2022	56.00	56.28	55.04	56.01	55.74	2,097,300
21 Oct 2022	53.77	55.70	53.62	55.58	55.32	2,568,400
20 Oct 2022	54.12	55.26	53.51	53.76	53.50	2,187,500
19 Oct 2022	54.78	55.29	53.87	54.10	53.84	2,367,900
18 Oct 2022	54.62	55.31	54.05	55.17	54.91	3,264,600
17 Oct 2022	53.48	54.26	52.86	53.22	52.97	2,712,100
14 Oct 2022	53.83	54.05	51.96	52.10	51.85	2,445,500
13 Oct 2022	50.68	53.85	50.20	53.31	53.06	3,824,900
12 Oct 2022	51.69	52.11	51.25	51.58	51.33	2,307,000
11 Oct 2022	51.15	52.68	50.59	51.80	51.55	2,853,500
10 Oct 2022	52.76	52.81	51.47	51.73	51.48	2,046,800
07 Oct 2022	52.48	53.23	51.98	52.36	52.11	4,026,600
06 Oct 2022	53.84	54.47	53.08	53.18	52.93	2,326,600
05 Oct 2022	53.88	54.88	53.45	54.46	54.20	2,249,800
04 Oct 2022	53.40	54.79	53.37	54.72	54.46	3,439,600
03 Oct 2022	51.49	53.22	51.10	52.43	52.18	4,314,400
30 Sept 2022	50.51	51.40	50.27	50.40	50.16	3,571,400
29 Sept 2022	50.50	50.74	49.84	50.65	50.41	3,385,700
28 Sept 2022	50.42	51.45	49.97	51.25	51.01	2,685,300
27 Sept 2022	50.55	50.89	49.52	50.09	49.85	3,188,300
26 Sept 2022	50.30	51.45	49.80	50.05	49.81	3,038,000
23 Sept 2022	51.43	51.68	49.86	50.74	50.50	3,439,100
22 Sept 2022	53.44	53.56	52.21	52.49	52.24	2,424,700
21 Sept 2022	54.85	54.95	53.11	53.15	52.90	2,408,900
20 Sept 2022	54.55	54.70	53.69	54.25	53.99	2,303,800
19 Sept 2022	53.55	55.67	53.42	55.33	55.07	4,020,200
16 Sept 2022	54.08	55.03	53.05	53.98	53.72	6,278,900
15 Sept 2022	55.84	56.57	54.92	55.13	54.87	2,777,100
14 Sept 2022	56.55	56.55	55.05	55.81	55.54	3,620,600
13 Sept 2022	57.57	58.28	56.28	56.65	56.38	2,903,200
12 Sept 2022	58.91	59.79	58.55	59.55	59.27	4,626,000
09 Sept 2022	58.19	58.80	57.92	58.39	58.11	2,698,900
08 Sept 2022	55.53	57.48	55.19	57.43	57.16	3,111,200
07 Sept 2022	54.23	56.41	53.99	56.26	55.99	2,974,600
06 Sept 2022	55.27	55.68	53.90	54.25	53.99	2,417,900
02 Sept 2022	56.39	56.39	54.39	54.76	54.50	2,316,100
01 Sept 2022	55.23	55.41	54.14	55.23	54.97	3,153,900
31 Aug 2022	57.21	57.21	55.62	55.64	55.38	3,901,800
30 Aug 2022	58.43	58.80	56.86	57.10	56.83	1,849,000
29 Aug 2022	57.27	58.17	56.90	57.94	57.66	2,081,700
26 Aug 2022	60.88	61.20	57.79	57.82	57.54	2,537,800
25 Aug 2022	59.85	60.62	59.41	60.59	60.30	1,860,700
24 Aug 2022	59.58	59.74	59.03	59.34	59.06	1,422,200
23 Aug 2022	58.37	59.88	58.37	59.37	59.09	2,217,900
22 Aug 2022	59.24	59.31	58.10	58.26	57.98	2,953,000
19 Aug 2022	61.50	61.86	60.11	60.48	60.19	1,927,800
18 Aug 2022	61.92	62.16	61.38	61.95	61.66	2,096,200
17 Aug 2022	61.76	62.09	61.23	61.95	61.66	2,580,000
16 Aug 2022	62.26	63.22	62.15	62.68	62.38	1,839,800
15 Aug 2022	61.88	62.93	61.85	62.70	62.40	1,419,700
12 Aug 2022	62.67	63.00	62.18	62.70	62.40	2,186,800
11 Aug 2022	61.56	63.31	61.47	62.18	61.88	3,442,200
10 Aug 2022	60.02	61.61	60.02	60.74	60.45	3,106,100
09 Aug 2022	59.03	59.16	58.35	58.64	58.36	3,275,400
08 Aug 2022	59.63	60.18	58.74	59.33	59.05	3,185,900
05 Aug 2022	58.00	59.38	57.84	58.88	58.60	1,941,400
04 Aug 2022	58.22	59.17	57.50	58.57	58.29	2,843,700
03 Aug 2022	58.81	58.89	57.20	58.15	57.87	4,762,100
02 Aug 2022	59.46	60.08	58.46	58.57	58.29	3,575,700
01 Aug 2022	60.45	60.59	59.48	60.20	59.91	2,976,400
29 Jul 2022	60.36	61.67	60.23	61.23	60.94	2,550,200
28 Jul 2022	59.40	60.15	59.00	60.13	59.84	1,923,500
28 Jul 2022	0.33 Dividend
27 Jul 2022	57.66	59.53	57.35	59.43	58.82	3,354,100
26 Jul 2022	57.74	58.25	57.26	57.68	57.09	1,979,600
25 Jul 2022	57.42	58.13	57.11	58.03	57.43	1,761,500
22 Jul 2022	58.11	58.35	56.75	57.26	56.67	1,446,500
21 Jul 2022	56.79	57.74	56.27	57.74	57.15	1,876,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,617.14+6.15(+0.05%)

NZD/USD0.6350-0.0003(-0.05%)

ALL ORDS7,369.40-53.80(-0.72%)

OIL72.92+0.91(+1.26%)

GOLD1,794.60-3.40(-0.19%)

DuPont de Nemours, Inc. (DD)

NZX 50
11,617.14
+6.15(+0.05%)

NZD/USD
0.6350
-0.0003(-0.05%)

ALL ORDS
7,369.40
-53.80(-0.72%)

OIL
72.92
+0.91(+1.26%)

GOLD
1,794.60
-3.40(-0.19%)