Dupont Denemours Inc (NY: DD )

84.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 85.68 85.68 84.25 84.48 2,548,730 -1.46(-1.70%)
Oct 07, 2024 85.87 86.86 85.44 85.94 2,715,350 -1.60(-1.83%)
Oct 04, 2024 87.89 88.21 87.00 87.54 845,349 +0.40(+0.46%)
Oct 03, 2024 87.54 87.60 86.61 87.14 1,333,470 -0.91(-1.03%)
Oct 02, 2024 87.76 88.62 87.27 88.05 1,347,612 +0.13(+0.15%)
Oct 01, 2024 89.20 89.56 87.54 87.92 2,083,240 -1.19(-1.34%)
Sep 30, 2024 89.64 89.89 88.08 89.11 2,202,023 -0.43(-0.48%)
Sep 27, 2024 89.40 90.06 88.98 89.54 2,581,519 +0.35(+0.39%)
Sep 26, 2024 87.11 89.41 86.94 89.19 3,000,847 +3.25(+3.78%)
Sep 25, 2024 87.11 87.27 85.51 85.94 1,396,783 -1.17(-1.34%)
Sep 24, 2024 84.83 87.28 84.66 87.11 3,279,222 +3.00(+3.57%)
Sep 23, 2024 83.60 84.21 83.52 84.11 1,397,998 +0.77(+0.92%)
Sep 20, 2024 82.57 83.64 81.75 83.34 3,557,814 +0.16(+0.19%)
Sep 19, 2024 84.00 84.19 83.00 83.18 1,497,824 +0.34(+0.41%)
Sep 18, 2024 83.07 83.67 82.48 82.84 1,754,253 -0.02(-0.02%)
Sep 17, 2024 82.44 83.21 82.31 82.86 1,675,287 +0.86(+1.05%)
Sep 16, 2024 81.84 82.59 81.40 82.00 1,453,551 +0.58(+0.71%)
Sep 13, 2024 80.87 81.91 80.87 81.42 1,545,044 +1.01(+1.26%)
Sep 12, 2024 79.90 80.84 79.43 80.41 1,548,891 +0.50(+0.63%)
Sep 11, 2024 79.41 80.02 77.81 79.91 1,602,972 +0.40(+0.50%)
Sep 10, 2024 79.40 79.92 78.92 79.51 2,159,447 -0.05(-0.06%)
Sep 09, 2024 79.60 80.79 79.46 79.56 2,999,280 +0.42(+0.53%)
Sep 06, 2024 81.06 81.69 78.59 79.14 3,029,217 -2.24(-2.75%)
Sep 05, 2024 81.92 81.95 80.97 81.38 1,678,385 -0.32(-0.39%)
Sep 04, 2024 82.30 82.86 81.65 81.70 2,116,709 -0.42(-0.51%)
Sep 03, 2024 83.50 83.94 81.75 82.12 2,627,020 -2.13(-2.53%)
Aug 30, 2024 83.42 84.52 83.32 84.25 3,555,081 +1.21(+1.46%)
Aug 29, 2024 82.51 83.54 81.98 83.04 1,669,501 +0.89(+1.08%)
Aug 28, 2024 81.75 82.39 81.56 82.15 2,161,426 +0.04(+0.05%)
Aug 27, 2024 81.43 82.34 80.87 82.11 2,180,255 +0.85(+1.04%)
Aug 26, 2024 81.19 81.73 80.78 81.27 1,566,451 +0.54(+0.67%)
Aug 23, 2024 80.28 81.09 79.88 80.73 1,331,073 +0.81(+1.01%)
Aug 22, 2024 79.95 80.11 79.38 79.92 1,600,416 -0.02(-0.02%)
Aug 21, 2024 79.28 80.14 79.19 79.94 1,144,654 +1.05(+1.32%)
Aug 20, 2024 79.52 79.91 78.82 78.90 1,910,218 -0.88(-1.10%)
Aug 19, 2024 79.89 80.13 79.49 79.77 1,161,724 -0.04(-0.05%)
Aug 16, 2024 79.81 80.04 79.02 79.81 1,284,572 -0.10(-0.12%)
Aug 15, 2024 79.31 80.22 79.19 79.91 1,643,964 +1.52(+1.94%)
Aug 14, 2024 78.61 78.79 77.98 78.39 1,131,805 -0.08(-0.10%)
Aug 13, 2024 78.04 78.53 77.69 78.47 1,141,745 +0.50(+0.64%)
Aug 12, 2024 78.28 78.49 77.66 77.97 1,074,499 -0.20(-0.25%)
Aug 09, 2024 77.89 78.36 77.34 78.17 988,211 +0.01(+0.01%)
Aug 08, 2024 77.47 78.30 77.11 78.16 1,768,909 +1.29(+1.68%)
Aug 07, 2024 78.49 79.46 76.81 76.87 1,791,604 -0.83(-1.06%)
Aug 06, 2024 77.81 79.03 77.58 77.69 2,123,905 +0.21(+0.27%)
Aug 05, 2024 77.41 78.36 76.29 77.49 3,373,647 -1.27(-1.62%)
Aug 02, 2024 81.08 81.20 78.07 78.76 3,236,768 -3.52(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.