New Zealand markets open in 2 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202278.4378.9076.9277.4777.473,067,800
20 Jan 202281.7781.8479.0279.1879.183,676,800
19 Jan 202283.9183.9181.4881.5881.583,371,400
18 Jan 202284.4684.4683.2583.7783.774,331,400
14 Jan 202282.9085.1682.2984.9784.972,544,200
13 Jan 202283.8084.9683.7084.0184.011,898,200
12 Jan 202283.1683.8782.6783.7283.722,137,700
11 Jan 202282.0683.0981.5083.0383.031,981,700
10 Jan 202282.1983.4681.1381.9781.972,269,300
07 Jan 202282.4183.6381.9883.1983.193,085,700
06 Jan 202282.7682.9781.2481.9981.991,666,900
05 Jan 202282.5983.7181.7381.7981.792,346,300
04 Jan 202281.0782.8980.9382.5482.542,702,900
03 Jan 202281.0482.2580.5680.6680.662,420,000
31 Dec 202179.9781.0879.7980.7880.781,608,200
30 Dec 202180.8981.3980.0580.1380.131,331,300
29 Dec 202180.3081.1880.3080.5980.591,126,100
28 Dec 202179.5780.8579.5280.4580.452,105,400
27 Dec 202178.6079.8678.4479.8179.811,937,400
23 Dec 202177.4779.0077.0078.5478.542,456,500
22 Dec 202176.3577.0575.9977.0077.001,444,400
21 Dec 202176.0577.0176.0576.4976.491,970,100
20 Dec 202175.7675.7674.0175.2175.212,375,400
17 Dec 202178.4478.4476.3276.5176.514,948,700
16 Dec 202178.9080.1978.4578.7178.713,015,100
15 Dec 202177.5378.5476.9278.3478.341,994,000
14 Dec 202177.2478.8577.0477.6477.642,421,500
13 Dec 202179.6879.8877.6277.6377.633,179,700
10 Dec 202179.4980.2679.0580.0480.042,928,800
09 Dec 202177.4579.5777.2378.6478.644,622,800
08 Dec 202177.8278.7877.0478.2678.263,564,400
07 Dec 202177.0078.2176.6077.5477.542,395,500
06 Dec 202176.6177.2275.0176.3976.393,522,600
03 Dec 202175.3876.6474.8375.4875.483,776,500
02 Dec 202174.1876.2074.0675.2875.282,275,400
01 Dec 202175.0977.0773.7973.7973.792,934,300
30 Nov 202175.9076.2473.0273.9673.966,205,300
29 Nov 202177.3277.7875.9777.0477.042,886,900
29 Nov 20210.3 Dividend
26 Nov 202176.6577.3975.7976.9676.662,129,600
24 Nov 202179.0779.4378.6878.7078.391,300,000
23 Nov 202179.2879.8379.1279.5179.201,684,200
22 Nov 202180.0080.8779.1579.2278.911,876,700
19 Nov 202179.3481.0779.0780.0279.713,449,500
18 Nov 202179.5980.0078.7579.5279.212,896,900
17 Nov 202177.1879.6877.1879.2978.983,176,400
16 Nov 202178.7979.3377.2777.5977.295,478,800
15 Nov 202180.6780.7578.4578.7778.462,464,500
12 Nov 202181.0081.2580.3280.7280.412,611,200
11 Nov 202180.1681.0679.8680.9880.662,709,500
10 Nov 202180.9881.4779.9079.9779.662,507,500
09 Nov 202179.2481.2778.9181.0280.703,837,500
08 Nov 202181.1281.4879.0579.5279.213,872,600
05 Nov 202179.6080.9379.3780.4080.093,129,900
04 Nov 202180.2180.2178.6879.5179.203,822,100
03 Nov 202179.3681.5778.8480.1579.848,885,600
02 Nov 202172.5678.1972.3577.4977.199,980,200
01 Nov 202169.8971.8469.6671.2370.952,830,500
29 Oct 202169.6969.9168.9469.6069.333,398,900
28 Oct 202169.2670.1269.1469.7669.492,017,300
27 Oct 202171.6071.8869.1269.1568.882,273,300
26 Oct 202172.0072.6571.7771.9371.651,052,000
25 Oct 202172.5272.7571.6971.9371.651,796,700
22 Oct 202172.3572.8372.0272.1171.831,208,000
21 Oct 202173.3073.3071.7072.2471.961,459,200
20 Oct 202172.2673.2972.0473.2672.972,538,700
19 Oct 202172.3272.4371.5872.2471.961,723,900
18 Oct 202171.6672.5270.9671.8571.573,452,400
15 Oct 202172.3572.8971.9772.0771.791,644,300
14 Oct 202170.4471.9870.0071.7171.432,353,200
13 Oct 202169.7970.3468.5669.6669.391,775,700
12 Oct 202169.7970.1868.6969.2268.951,881,600
11 Oct 202170.7871.5369.7069.7669.493,279,600
08 Oct 202170.5070.9570.1470.4270.151,928,300
07 Oct 202170.7471.4170.2770.5470.272,546,000
06 Oct 202170.1470.8168.7869.8069.533,087,100
05 Oct 202170.3071.4269.9170.9770.693,323,200
04 Oct 202171.5171.5669.6970.1869.913,941,800
01 Oct 202168.3169.5567.7469.1368.862,071,900
30 Sep 202169.5469.7167.9767.9967.724,658,500
29 Sep 202169.1069.7268.7969.1568.882,515,200
28 Sep 202170.2671.1268.9069.0568.782,718,500
27 Sep 202168.7570.5068.7570.1169.842,371,100
24 Sep 202168.4668.8068.0168.2567.982,092,100
23 Sep 202168.8069.7968.8068.9068.634,008,700
22 Sep 202168.3369.0068.2268.2768.001,982,500
21 Sep 202168.3468.3467.0167.3567.092,595,900
20 Sep 202167.0568.0466.3767.9367.674,188,100
17 Sep 202170.6071.2068.4368.9168.645,710,500
16 Sep 202170.1571.3369.7970.6470.362,568,500
15 Sep 202168.7770.1868.7770.0169.742,466,500
14 Sep 202170.8470.8768.2468.4768.202,801,200
13 Sep 202171.3871.3870.0270.6770.392,917,800
10 Sep 202170.9871.3870.3870.4970.222,658,200
09 Sep 202170.4471.0570.2570.3070.031,677,000
08 Sep 202171.2471.2470.1470.6270.341,688,800
07 Sep 202171.5871.8571.0271.4271.142,291,400
03 Sep 202173.9373.9471.7972.0871.803,181,400
02 Sep 202173.4974.5873.4673.9173.621,506,200
01 Sep 202174.0274.1373.1173.4473.151,893,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...