Mail

DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	66.90	67.98	66.63	67.60	67.60	4,840,600
25 May 2023	66.30	66.91	65.85	66.53	66.53	2,601,200
24 May 2023	67.00	67.22	65.97	66.27	66.27	4,746,700
23 May 2023	66.88	68.04	66.86	67.39	67.39	2,534,800
22 May 2023	66.66	67.57	66.29	67.08	67.08	1,841,400
19 May 2023	67.23	67.38	66.45	66.75	66.75	3,038,800
18 May 2023	65.42	66.99	65.09	66.89	66.89	4,130,800
17 May 2023	65.29	65.96	64.83	65.60	65.60	2,370,200
16 May 2023	65.23	65.37	64.56	65.00	65.00	2,152,300
15 May 2023	65.22	65.72	64.31	65.62	65.62	3,589,000
12 May 2023	64.16	64.49	63.22	63.77	63.77	1,929,700
11 May 2023	63.60	63.87	63.38	63.86	63.86	2,071,300
10 May 2023	65.00	65.13	63.26	64.14	64.14	2,356,500
09 May 2023	64.09	64.50	63.64	64.27	64.27	2,031,900
08 May 2023	65.85	65.93	64.55	64.77	64.77	2,365,000
05 May 2023	64.85	65.68	64.69	65.51	65.51	2,639,600
04 May 2023	63.98	64.47	63.25	64.06	64.06	3,075,400
03 May 2023	64.93	65.83	64.26	64.40	64.40	4,701,400
02 May 2023	63.97	65.09	62.80	65.03	65.03	9,790,900
01 May 2023	69.80	70.47	69.17	69.38	69.38	2,542,500
28 Apr 2023	68.51	70.02	68.51	69.72	69.72	3,406,500
27 Apr 2023	67.58	68.88	67.41	68.70	68.70	2,722,000
26 Apr 2023	67.80	68.17	66.83	67.37	67.37	3,158,400
25 Apr 2023	69.55	69.73	67.89	67.99	67.99	3,521,200
24 Apr 2023	69.97	70.58	69.83	70.55	70.55	2,951,500
21 Apr 2023	69.96	70.05	69.33	69.89	69.89	3,615,400
20 Apr 2023	70.51	71.03	69.92	70.29	70.29	2,605,200
19 Apr 2023	71.34	71.42	70.89	71.21	71.21	1,628,400
18 Apr 2023	71.76	71.95	70.97	71.63	71.63	3,105,400
17 Apr 2023	70.50	71.16	70.37	71.15	71.15	2,665,400
14 Apr 2023	71.25	71.85	70.06	70.46	70.46	3,024,100
13 Apr 2023	70.74	71.44	70.34	71.27	71.27	2,634,800
12 Apr 2023	71.54	71.84	70.49	70.83	70.83	3,073,300
11 Apr 2023	70.22	71.06	70.08	70.68	70.68	2,008,600
10 Apr 2023	69.17	69.85	68.92	69.81	69.81	2,263,400
06 Apr 2023	69.98	70.24	69.15	69.64	69.64	2,888,400
05 Apr 2023	69.51	70.42	69.30	70.36	70.36	3,329,200
04 Apr 2023	71.56	71.69	69.75	70.22	70.22	3,043,200
03 Apr 2023	72.01	72.86	71.72	71.89	71.89	3,576,900
31 Mar 2023	70.72	71.85	70.67	71.77	71.77	2,499,300
30 Mar 2023	71.42	71.48	70.47	70.63	70.63	2,050,000
29 Mar 2023	70.42	71.10	70.11	70.83	70.83	2,417,700
28 Mar 2023	69.00	69.70	68.83	69.58	69.58	2,061,500
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	14,594,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...