Australia markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.22-0.22 (-0.30%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202174.9275.0573.7174.2274.221,846,300
22 July 202174.9875.0073.5574.4474.441,660,400
21 July 202174.3875.8374.3274.8774.873,596,000
20 July 202172.7774.3672.5673.7173.714,789,200
19 July 202174.3174.4972.3572.8172.816,030,800
16 July 202179.6079.6775.6176.2176.213,569,000
15 July 202179.0679.6578.7079.5579.552,511,500
14 July 202179.5780.5079.0079.5179.512,811,300
13 July 202179.7079.8878.6079.0879.081,841,000
12 July 202177.8279.6977.3979.4279.422,678,500
09 July 202177.8678.8577.3678.4878.482,273,100
08 July 202176.5177.4075.8376.6276.623,422,900
07 July 202176.6577.7676.3377.7577.751,884,700
06 July 202178.2478.4976.4177.0877.083,148,700
02 July 202178.6178.9777.8478.7978.792,032,000
01 July 202178.0378.7977.6178.6078.602,285,200
30 June 202177.0077.5876.8877.4177.411,860,600
29 June 202177.6778.1876.8677.1377.132,165,100
28 June 202176.5977.1775.5577.1277.122,092,300
25 June 202176.8478.1376.3376.5476.543,460,700
24 June 202176.8077.2976.2676.4076.403,549,600
23 June 202177.0077.2776.1976.2376.232,166,000
22 June 202177.5677.6576.6176.8476.842,111,300
21 June 202176.8578.1376.7377.3277.322,181,600
18 June 202176.6477.1676.1676.4376.436,310,800
17 June 202180.2080.2576.5877.7877.784,855,400
16 June 202181.3781.3979.6380.1980.192,139,300
15 June 202181.8982.2581.1781.5681.562,399,300
14 June 202182.4082.7880.9881.5581.552,700,300
11 June 202183.3584.2082.2582.5382.533,202,900
10 June 202184.8985.0582.7882.8182.812,024,600
09 June 202184.5384.8783.8784.1784.171,492,900
08 June 202184.4785.3383.6284.8584.852,379,500
07 June 202186.0086.1384.4484.9784.971,730,400
04 June 202185.7986.2884.7685.5785.571,693,100
03 June 202184.3585.6083.9585.3785.372,483,400
02 June 202185.5585.5684.3284.6384.631,779,600
01 June 202185.5185.8884.5585.4385.432,216,300
28 May 202184.7085.1084.0584.5984.592,248,500
27 May 202184.1085.0783.8784.7284.726,255,400
27 May 20210.3 Dividend
26 May 202182.5783.6882.2083.5583.252,943,300
25 May 202185.2785.9483.2683.4083.103,147,200
24 May 202184.5385.6184.0985.2684.952,403,600
21 May 202184.6685.6284.0684.1283.822,536,400
20 May 202184.1984.8583.5184.0883.783,353,100
19 May 202184.1184.8983.5384.2483.943,129,800
18 May 202185.7086.2385.0385.1184.805,135,600
17 May 202183.6285.5783.5085.3084.994,592,000
14 May 202182.2283.6781.8683.2482.943,003,100
13 May 202180.6583.1580.6581.6281.334,270,600
12 May 202182.5782.7880.2480.3180.022,651,400
11 May 202181.7883.2081.4282.8382.534,781,700
10 May 202183.4983.7881.6581.6881.394,197,900
07 May 202181.0483.1180.6582.8582.552,827,900
06 May 202180.9781.5079.5181.4081.112,963,400
05 May 202179.9681.6979.6580.9280.633,817,500
04 May 202177.2679.6675.9079.5079.214,860,100
03 May 202177.9179.0477.7478.2878.003,509,100
30 Apr 202177.8078.3976.8677.1176.832,671,400
29 Apr 202177.7478.2877.1177.9277.642,758,700
28 Apr 202177.4077.5076.6777.0576.773,111,400
27 Apr 202176.5177.1976.1277.0876.801,930,900
26 Apr 202176.9878.0076.7776.9376.651,870,800
23 Apr 202176.2777.3475.5376.8176.532,073,100
22 Apr 202177.6477.8775.5275.5575.282,973,200
21 Apr 202175.4277.6075.1777.4977.212,134,600
20 Apr 202176.7076.7174.5175.1374.861,844,100
19 Apr 202177.2577.5576.0576.9776.691,817,400
16 Apr 202177.8478.4076.7177.0276.742,403,600
15 Apr 202177.0977.3176.2377.1076.821,667,800
14 Apr 202176.0577.1976.0176.5776.301,760,700
13 Apr 202175.9576.5375.0776.1975.922,216,700
12 Apr 202176.3776.6475.5776.2075.932,554,200
09 Apr 202175.6375.8975.0475.8675.592,911,700
08 Apr 202175.5575.6374.6675.3675.092,480,000
07 Apr 202176.5576.7175.1775.6075.332,193,600
06 Apr 202177.6378.3776.6177.0576.772,390,400
05 Apr 202179.0779.3477.3777.6377.353,566,400
01 Apr 202177.6778.1776.7978.1377.852,263,300
31 Mar 202178.2478.4977.0477.2877.002,523,700
30 Mar 202178.0978.8377.9078.3278.042,197,100
29 Mar 202178.3878.8577.8878.1077.822,258,700
26 Mar 202178.0078.5977.2378.4778.192,859,400
25 Mar 202176.5377.4175.4577.1876.903,467,800
24 Mar 202176.2177.6576.2176.6876.405,008,200
23 Mar 202176.7076.9975.0875.3275.053,813,600
22 Mar 202177.0078.0476.2177.5677.283,207,300
19 Mar 202178.2878.3576.3077.1076.825,176,000
18 Mar 202178.3079.6778.2778.3778.094,442,300
17 Mar 202176.5678.5476.5378.3878.103,913,000
16 Mar 202177.1577.2476.2076.6976.414,455,600
15 Mar 202177.0577.5075.9176.7176.432,698,000
12 Mar 202176.7877.7576.6077.0676.782,799,800
11 Mar 202177.3578.0276.6376.8976.613,286,600
10 Mar 202176.3077.2476.0076.6976.413,516,100
09 Mar 202175.5377.1674.6575.6475.373,715,500
08 Mar 202174.5376.5074.3275.2074.934,657,100
05 Mar 202173.8074.2571.2574.0373.764,740,600
04 Mar 202174.6275.0971.0072.6672.404,442,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...