DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202053.0154.2252.9153.7253.725,073,300
01 Jul 202053.1253.8352.0752.3252.324,538,000
30 Jun 202052.1153.4751.8953.1353.135,196,100
29 Jun 202051.9952.9851.7852.4752.473,489,000
26 Jun 202052.8552.8550.9451.4251.427,590,100
25 Jun 202051.7553.2350.8153.0953.094,460,000
24 Jun 202052.5452.8251.4251.5451.544,932,800
23 Jun 202053.7753.9152.5752.9152.915,469,400
22 Jun 202052.6153.7551.5852.9852.984,791,700
19 Jun 202054.1854.8352.3252.6052.609,136,800
18 Jun 202052.2953.3052.0252.5852.584,795,300
17 Jun 202053.8353.8752.6052.7752.772,775,000
16 Jun 202054.1354.5852.3453.1353.135,628,000
15 Jun 202049.4052.3849.0151.9951.995,641,000
12 Jun 202052.1752.2449.7951.0151.015,707,700
11 Jun 202051.1252.1749.1449.9849.988,205,800
10 Jun 202055.9356.0153.6253.6853.688,753,700
09 Jun 202055.9457.0755.3055.9355.936,118,500
08 Jun 202056.6257.2555.8257.0457.047,314,600
05 Jun 202056.0958.6756.0056.1456.1411,223,800
04 Jun 202054.1555.0554.0854.9854.983,941,900
03 Jun 202053.3655.0753.2654.5854.586,853,100
02 Jun 202050.9552.6550.8252.6552.657,516,200
01 Jun 202050.3451.1050.0550.8850.885,492,800
29 May 202050.2150.8549.4350.7350.736,564,700
28 May 202049.7651.0948.2450.5050.507,270,500
28 May 20200.3 Dividend
27 May 202050.9751.7349.2649.4649.166,723,600
26 May 202050.3551.1250.2350.3750.065,998,400
22 May 202048.4948.8347.7048.6948.392,958,700
21 May 202048.8449.8748.3148.8748.576,392,300
20 May 202048.6349.1748.4648.8748.575,417,000
19 May 202047.8048.9146.7847.7847.496,162,300
18 May 202047.1548.5847.0848.1047.8111,274,300
15 May 202044.7645.8444.4045.4545.172,926,700
14 May 202042.9045.2941.8345.2544.987,872,700
13 May 202045.1245.3443.3843.9043.634,420,900
12 May 202046.4847.5645.6545.6845.403,936,700
11 May 202046.0846.6245.0146.2045.924,656,800
08 May 202045.2947.0545.0446.9346.654,776,600
07 May 202044.4645.3044.3644.7644.494,262,900
06 May 202044.8045.5843.8544.0443.775,608,300
05 May 202045.9847.1744.4044.6944.427,990,800
04 May 202044.5144.7743.6344.7244.455,797,700
01 May 202046.0246.8244.8145.0744.804,583,100
30 Apr 202047.0948.1046.5447.0246.736,973,100
29 Apr 202047.8949.1347.5648.1747.888,298,100
28 Apr 202045.0047.0045.0046.4146.139,603,400
27 Apr 202042.2544.2942.0643.8243.555,664,900
24 Apr 202041.7042.2441.0241.9041.655,332,200
23 Apr 202040.1641.9840.0141.2040.955,083,600
22 Apr 202040.0240.4039.3139.8739.633,728,500
21 Apr 202038.5439.4438.2839.0738.835,031,200
20 Apr 202038.8840.6538.3639.7239.487,998,800
17 Apr 202037.4938.7637.3338.3638.137,130,800
16 Apr 202035.6336.3234.8336.2236.005,324,800
15 Apr 202037.0937.1435.5035.5735.355,471,800
14 Apr 202039.4640.0438.1538.4338.204,801,400
13 Apr 202040.2140.4237.9638.3238.095,924,600
09 Apr 202040.2041.5539.8740.7840.539,293,500
08 Apr 202037.7539.1837.1738.8638.626,819,700
07 Apr 202037.5538.7537.1637.2637.039,583,400
06 Apr 202033.9935.6333.4835.3935.187,307,400
03 Apr 202032.4933.4731.5231.8731.685,357,100
02 Apr 202032.4834.3531.8932.5132.316,649,100
01 Apr 202032.3933.5232.2532.5232.327,712,600
31 Mar 202035.1736.6333.9034.1033.898,274,600
30 Mar 202033.2933.8032.1033.6233.426,377,800
27 Mar 202034.1334.8033.1433.8333.625,997,000
26 Mar 202033.5336.1332.5135.9535.738,622,700
25 Mar 202032.7535.4431.6333.2333.037,815,300
24 Mar 202030.3632.8630.0032.4632.2610,167,900
23 Mar 202030.3531.0828.3328.4628.297,299,600
20 Mar 202032.5333.9930.2831.4731.289,584,800
19 Mar 202031.7433.6330.1231.6631.476,826,300
18 Mar 202033.4534.7529.0632.0631.878,937,100
17 Mar 202035.0837.2933.2736.0135.798,886,000
16 Mar 202032.9035.9731.6334.2534.049,270,100
13 Mar 202035.3237.1734.1837.1036.8710,537,300
12 Mar 202034.3035.5232.9333.2833.0812,437,100
11 Mar 202036.6337.6136.0736.6636.4410,566,100
10 Mar 202037.0138.2435.9738.1237.899,931,300
09 Mar 202036.9737.9335.0135.1534.9416,269,500
06 Mar 202041.0442.1239.9140.5040.2514,571,900
05 Mar 202042.6343.7542.2742.4242.168,795,200
04 Mar 202044.6044.6042.4744.1643.8915,079,800
03 Mar 202044.9246.2643.4743.6443.3810,211,000
02 Mar 202043.0644.9942.5144.9544.689,803,300
28 Feb 202043.1243.7042.0642.9042.6413,572,100
27 Feb 202045.8247.1745.0345.0744.808,841,300
27 Feb 20200.3 Dividend
26 Feb 202048.2548.2946.6447.2646.689,556,100
25 Feb 202050.5050.5047.0247.4746.8810,657,600
24 Feb 202050.6050.9949.6050.4549.837,087,800
21 Feb 202052.2252.6252.0252.4351.784,033,500
20 Feb 202053.2553.6552.2652.5551.904,971,900
19 Feb 202053.6553.9453.2953.5052.846,395,500
18 Feb 202053.4254.0552.5753.4452.788,327,800
14 Feb 202053.3553.6452.6353.1052.445,914,400
13 Feb 202053.1653.6552.7353.2752.614,241,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...