DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

68.94

+0.34

(+0.50%)

At close: 04:03PM EDT

68.84

-0.10

(-0.15%)

After hours:

05:14PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	69.15	69.48	68.82	68.94	68.94	1,738,500
24 Mar 2023	67.74	68.91	66.83	68.60	68.60	2,183,300
23 Mar 2023	68.31	69.30	67.51	68.36	68.36	2,501,600
22 Mar 2023	69.33	70.10	68.17	68.20	68.20	2,904,400
21 Mar 2023	70.19	70.48	69.34	69.67	69.67	3,372,500
20 Mar 2023	68.01	69.35	68.00	68.93	68.93	3,483,500
17 Mar 2023	68.94	68.94	67.42	67.55	67.55	14,594,200
16 Mar 2023	67.20	69.55	66.90	69.22	69.22	4,391,600
15 Mar 2023	68.57	68.76	67.05	67.84	67.84	4,958,900
14 Mar 2023	70.45	71.22	69.56	70.30	70.30	2,974,300
13 Mar 2023	69.49	69.98	68.56	69.25	69.25	3,124,900
10 Mar 2023	70.55	71.21	69.55	70.34	70.34	3,515,200
09 Mar 2023	72.52	72.69	70.57	70.82	70.82	3,544,600
08 Mar 2023	71.23	72.52	70.96	72.10	72.10	2,948,200
07 Mar 2023	72.52	72.52	70.63	71.13	71.13	3,719,500
06 Mar 2023	74.26	74.43	72.50	72.80	72.80	3,290,500
03 Mar 2023	75.38	75.38	74.43	74.65	74.65	2,836,400
02 Mar 2023	73.50	74.99	73.00	74.91	74.91	2,310,200
01 Mar 2023	72.93	74.38	72.85	73.67	73.67	2,620,500
28 Feb 2023	72.95	73.31	72.40	73.03	73.03	3,037,400
27 Feb 2023	73.32	73.66	72.96	73.03	73.03	2,372,700
27 Feb 2023	0.36 Dividend
24 Feb 2023	71.81	73.32	71.46	72.92	72.56	2,914,300
23 Feb 2023	73.29	73.75	72.12	72.84	72.48	2,001,800
22 Feb 2023	73.06	73.66	72.67	72.91	72.55	2,388,500
21 Feb 2023	74.32	74.81	72.72	72.96	72.60	3,098,000
17 Feb 2023	74.97	75.22	74.42	75.08	74.71	2,052,400
16 Feb 2023	75.18	76.49	75.03	75.47	75.10	1,945,800
15 Feb 2023	76.27	76.41	75.64	76.34	75.96	1,525,100
14 Feb 2023	76.08	77.00	75.65	76.46	76.08	1,975,700
13 Feb 2023	75.82	76.60	75.44	76.37	75.99	2,438,900
10 Feb 2023	75.40	75.89	74.89	75.81	75.44	1,980,900
09 Feb 2023	77.84	78.40	75.27	75.76	75.39	3,399,300
08 Feb 2023	77.21	77.59	76.75	76.90	76.52	3,254,200
07 Feb 2023	75.30	77.79	75.29	77.79	77.41	7,899,300
06 Feb 2023	72.64	72.74	71.81	72.36	72.00	3,070,100
03 Feb 2023	73.51	74.19	72.84	72.98	72.62	2,836,400
02 Feb 2023	74.21	74.71	73.23	74.54	74.17	2,880,900
01 Feb 2023	73.54	74.79	72.86	74.14	73.77	3,593,900
31 Jan 2023	72.91	74.00	72.27	73.95	73.58	2,736,000
30 Jan 2023	73.10	73.56	72.45	72.65	72.29	2,542,000
27 Jan 2023	73.06	74.19	73.06	73.55	73.19	2,171,300
26 Jan 2023	73.17	73.79	72.10	73.73	73.37	3,134,500
25 Jan 2023	73.79	74.18	72.98	73.53	73.17	3,193,100
24 Jan 2023	74.21	75.11	73.99	74.94	74.57	3,067,000
23 Jan 2023	73.83	75.34	73.44	75.30	74.93	2,117,400
20 Jan 2023	72.87	74.02	72.34	73.97	73.60	3,700,100
19 Jan 2023	72.78	72.96	71.96	72.80	72.44	3,681,700
18 Jan 2023	74.85	75.17	73.03	73.18	72.82	7,485,200
17 Jan 2023	74.32	74.70	73.96	74.33	73.96	3,498,000
13 Jan 2023	73.89	75.38	73.68	75.20	74.83	3,434,200
12 Jan 2023	74.60	75.38	74.07	74.75	74.38	2,602,600
11 Jan 2023	74.49	75.01	74.07	74.90	74.53	2,250,700
10 Jan 2023	73.35	74.03	72.84	73.92	73.56	1,788,400
09 Jan 2023	72.83	74.17	72.69	73.48	73.12	3,273,400
06 Jan 2023	71.78	72.82	71.00	72.47	72.11	3,387,600
05 Jan 2023	69.60	70.92	69.24	70.87	70.52	2,590,500
04 Jan 2023	69.68	70.98	69.43	70.53	70.18	2,558,100
03 Jan 2023	69.05	69.57	68.22	68.86	68.52	1,776,200
30 Dec 2022	68.05	68.66	67.93	68.63	68.29	1,439,800
29 Dec 2022	68.00	69.08	68.00	68.58	68.24	1,151,600
28 Dec 2022	68.99	69.25	67.74	67.80	67.47	1,278,400
27 Dec 2022	68.75	69.33	68.65	68.78	68.44	1,470,200
23 Dec 2022	67.46	68.79	67.40	68.73	68.39	1,509,400
22 Dec 2022	67.48	67.59	66.31	67.55	67.22	2,487,000
21 Dec 2022	68.22	68.67	68.13	68.32	67.98	2,040,300
20 Dec 2022	67.86	68.54	67.48	67.51	67.18	2,135,600
19 Dec 2022	67.74	68.28	67.07	67.56	67.23	4,296,500
16 Dec 2022	67.34	68.72	66.98	67.91	67.57	4,639,200
15 Dec 2022	68.67	68.77	67.54	67.81	67.48	3,225,800
14 Dec 2022	70.55	71.34	69.00	69.64	69.30	2,703,200
13 Dec 2022	71.70	71.85	70.27	70.86	70.51	2,489,300
12 Dec 2022	68.82	69.90	68.66	69.87	69.53	2,387,500
09 Dec 2022	69.69	70.09	68.82	68.89	68.55	1,688,100
08 Dec 2022	70.36	70.70	69.56	69.85	69.51	1,923,900
07 Dec 2022	69.84	70.75	69.44	69.70	69.36	2,321,600
06 Dec 2022	70.71	71.02	69.31	69.97	69.62	2,034,900
05 Dec 2022	70.66	71.22	70.29	70.42	70.07	1,934,600
02 Dec 2022	69.60	71.62	69.25	71.56	71.21	2,501,500
01 Dec 2022	70.35	70.80	69.63	70.42	70.07	4,646,200
30 Nov 2022	69.44	70.54	68.42	70.51	70.16	3,808,500
29 Nov 2022	69.22	70.09	69.04	69.46	69.12	2,534,000
29 Nov 2022	0.33 Dividend
28 Nov 2022	70.15	70.74	69.06	69.35	68.68	2,707,800
25 Nov 2022	71.47	72.12	71.08	71.25	70.56	1,051,100
23 Nov 2022	71.14	71.90	70.91	71.81	71.12	1,497,000
22 Nov 2022	70.10	71.18	70.10	71.14	70.45	2,120,000
21 Nov 2022	68.76	70.27	68.50	69.77	69.10	2,200,800
18 Nov 2022	70.21	70.29	68.60	69.38	68.71	2,835,200
17 Nov 2022	68.19	69.37	66.85	69.34	68.67	3,569,800
16 Nov 2022	70.62	70.98	69.08	69.13	68.46	2,837,200
15 Nov 2022	71.26	71.58	69.96	70.67	69.99	3,187,300
14 Nov 2022	70.25	72.24	70.17	70.57	69.89	3,255,600
11 Nov 2022	69.92	71.66	69.36	70.81	70.13	4,495,800
10 Nov 2022	68.88	71.22	68.60	69.65	68.98	5,980,900
09 Nov 2022	66.12	67.48	65.85	67.03	66.38	5,945,700
08 Nov 2022	65.96	68.45	64.97	66.28	65.64	7,849,800
07 Nov 2022	62.06	62.24	60.84	61.74	61.14	4,363,400
04 Nov 2022	61.44	62.68	60.47	61.93	61.33	4,761,900
03 Nov 2022	59.62	60.99	59.34	59.61	59.03	5,127,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,692.28+79.42(+0.68%)

NZD/USD0.6223+0.0022(+0.36%)

NZD/EUR0.5751+0.0015(+0.26%)

ALL ORDS7,221.30+77.50(+1.08%)

ASX 2007,037.30+75.30(+1.08%)

OIL72.85+0.04(+0.05%)

DuPont de Nemours, Inc. (DD)

NZX 50
11,692.28
+79.42(+0.68%)

NZD/USD
0.6223
+0.0022(+0.36%)

NZD/EUR
0.5751
+0.0015(+0.26%)

ALL ORDS
7,221.30
+77.50(+1.08%)

ASX 200
7,037.30
+75.30(+1.08%)

OIL
72.85
+0.04(+0.05%)