New Zealand markets open in 1 hour 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202375.1175.4674.4774.5974.592,316,000
28 Sept 202373.4674.8673.4674.5474.542,122,900
27 Sept 202373.1474.0172.8373.4773.472,018,600
26 Sept 202372.7073.5572.3672.7872.782,517,600
25 Sept 202372.4073.6372.4073.3673.361,790,600
22 Sept 202373.1573.4872.7472.8472.841,935,600
21 Sept 202373.4773.7272.8072.8672.862,039,000
20 Sept 202375.0975.3673.9474.0074.001,554,500
19 Sept 202374.7575.2473.9974.4774.473,258,100
18 Sept 202374.5575.6074.1574.7874.781,638,200
15 Sept 202375.1175.5274.2874.5674.563,646,700
14 Sept 202374.9875.6074.2375.1775.171,620,000
13 Sept 202375.2075.4973.9874.1874.182,151,200
12 Sept 202375.0175.9874.9275.1975.192,100,900
11 Sept 202375.9776.4275.3175.4375.431,879,500
08 Sept 202375.3775.7875.0175.4175.411,563,400
07 Sept 202376.0276.3774.8875.5675.562,574,600
06 Sept 202375.1176.1875.0675.9675.961,559,300
05 Sept 202377.7177.7175.3075.3975.391,654,600
01 Sept 202377.3278.0877.2677.9777.971,950,600
31 Aug 202377.2077.5976.8776.8976.892,448,700
30 Aug 202376.5077.3676.4576.9976.991,666,500
29 Aug 202375.7476.7475.5576.7176.711,685,500
28 Aug 202374.8475.7874.7775.4975.491,611,100
25 Aug 202374.7475.1874.1274.6474.641,601,300
24 Aug 202374.3575.2874.2474.2574.251,862,400
23 Aug 202374.6674.8773.8874.5274.521,869,800
22 Aug 202375.0675.2073.7773.8973.892,509,400
21 Aug 202375.7575.9374.3974.8074.802,164,400
18 Aug 202374.3275.7874.2075.4075.403,421,700
17 Aug 202375.1876.0074.5774.8374.832,898,400
16 Aug 202375.0375.6674.7174.7674.761,506,300
15 Aug 202375.9776.3174.9175.2575.251,803,500
14 Aug 202376.0076.8675.7376.6976.691,970,900
11 Aug 202375.9176.6775.8576.3276.321,847,200
10 Aug 202376.8577.4476.0676.1476.141,724,700
09 Aug 202377.5077.8076.1176.3876.382,703,700
08 Aug 202377.3078.4376.9177.5977.593,070,100
07 Aug 202377.4378.5677.2078.0878.082,776,600
04 Aug 202377.3078.6676.9877.0377.032,830,200
03 Aug 202376.2978.1075.4177.1377.133,482,300
02 Aug 202377.0077.7375.6776.3876.384,275,700
01 Aug 202377.4577.9576.9577.0477.043,246,800
31 Jul 202377.5077.6776.8577.6377.632,411,000
28 Jul 202378.2378.3176.6277.3077.303,106,300
28 Jul 20230.36 Dividend
27 Jul 202377.0078.7476.6477.8177.453,289,100
26 Jul 202376.5177.2176.2176.6376.282,237,400
25 Jul 202376.0077.1075.7776.8076.442,560,600
24 Jul 202375.0075.8774.7575.4975.142,569,200
21 Jul 202375.4275.6674.7275.1374.783,827,100
20 Jul 202375.5675.6674.8175.4275.072,412,000
19 Jul 202374.7575.4474.5575.1674.813,428,300
18 Jul 202373.0974.6572.3374.5574.212,787,200
17 Jul 202372.2072.7572.2072.5872.242,430,300
14 Jul 202373.1073.1072.1972.6172.272,002,600
13 Jul 202372.8673.5772.5573.2072.863,333,000
12 Jul 202372.0073.0771.6372.6372.294,052,400
11 Jul 202370.7771.4470.0371.3471.012,046,800
10 Jul 202370.5171.4069.8670.3269.992,857,400
07 Jul 202369.7871.1669.7870.4170.083,064,000
06 Jul 202369.2469.6568.0169.5769.253,382,300
05 Jul 202370.7870.8369.7569.7969.473,332,500
03 Jul 202371.2572.0871.2571.5771.241,237,200
30 Jun 202371.3771.8071.1771.4471.112,799,500
29 Jun 202369.4070.9669.4070.8670.533,353,900
28 Jun 202369.0169.9168.3869.6769.353,306,500
27 Jun 202367.9569.2167.8069.2068.883,122,900
26 Jun 202367.7668.6767.7067.8067.492,547,500
23 Jun 202367.1567.9566.6267.7867.473,545,800
22 Jun 202368.0068.1767.3167.8467.532,660,600
21 Jun 202368.1468.8767.4668.4268.104,303,300
20 Jun 202368.2968.9767.3668.7068.385,246,700
16 Jun 202369.9270.0168.5169.4169.097,877,300
15 Jun 202369.5770.0168.6069.7169.394,911,500
14 Jun 202370.7370.9369.6869.9469.624,364,000
13 Jun 202370.3271.2170.0070.7770.443,275,000
12 Jun 202369.6070.3869.3369.7269.403,002,200
09 Jun 202370.2770.4069.5469.6769.352,818,000
08 Jun 202371.0071.1169.8070.4470.113,071,600
07 Jun 202370.8371.9270.6971.0370.703,436,800
06 Jun 202371.2072.5870.7371.0470.713,430,200
05 Jun 202372.3672.5571.5371.5771.244,111,700
02 Jun 202371.5073.3071.1072.3772.048,258,600
01 Jun 202367.3368.1267.0967.4467.134,507,700
31 May 202368.3068.6167.0367.1966.886,346,500
30 May 202367.6568.9367.3368.7268.404,597,000
30 May 20230.36 Dividend
26 May 202366.9067.9866.6367.6066.934,840,600
25 May 202366.3066.9165.8566.5365.872,601,200
24 May 202367.0067.2265.9766.2765.614,746,700
23 May 202366.8868.0466.8667.3966.722,534,800
22 May 202366.6667.5766.2967.0866.411,841,400
19 May 202367.2367.3866.4566.7566.093,038,800
18 May 202365.4266.9965.0966.8966.234,130,800
17 May 202365.2965.9664.8365.6064.952,370,200
16 May 202365.2365.3764.5665.0064.352,152,300
15 May 202365.2265.7264.3165.6264.973,589,000
12 May 202364.1664.4963.2263.7763.141,929,700
11 May 202363.6063.8763.3863.8663.232,071,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...