Singapore markets open in 27 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.12+2.19 (+2.77%)
At close: 04:00PM EDT
81.28 +0.16 (+0.20%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202480.0081.2979.8981.1281.126,825,000
23 May 202480.0080.4677.3178.9378.9311,029,100
22 May 202478.8479.2478.2178.5578.551,972,300
21 May 202479.8779.8879.3179.5279.521,333,700
20 May 202479.8280.4179.7179.8779.871,757,900
17 May 202479.5379.9278.9779.9179.912,772,900
16 May 202478.3678.3677.4077.5777.571,636,200
15 May 202478.9479.0278.1078.2278.221,158,400
14 May 202479.1279.1578.1378.3578.351,820,100
13 May 202478.9879.2078.6678.8778.871,246,700
10 May 202479.0479.3878.3978.7678.761,898,400
09 May 202478.4578.8977.9878.8078.802,617,700
08 May 202478.9779.3278.0578.2078.202,401,000
07 May 202478.8879.6378.7779.2979.291,894,300
06 May 202478.2078.7177.9978.5378.532,030,900
03 May 202478.3878.3877.1477.6777.672,391,400
02 May 202478.9779.0077.1677.7577.753,207,400
01 May 202476.9279.1976.6978.3178.316,740,300
30 Apr 202473.4973.8872.4272.5072.503,329,400
29 Apr 202474.1074.1773.5273.9073.902,238,300
26 Apr 202473.7474.1473.4073.7173.712,144,800
25 Apr 202473.5573.8472.8073.5073.501,476,200
24 Apr 202473.4473.9773.1273.9673.961,563,700
23 Apr 202473.3473.9073.3273.8073.801,539,400
22 Apr 202473.7374.3673.2773.9173.911,494,900
19 Apr 202473.6574.4173.5473.8973.892,341,900
18 Apr 202473.6573.7972.9973.5373.531,890,100
17 Apr 202472.9773.5772.5773.0973.092,181,800
16 Apr 202473.0973.3372.3872.5772.572,314,200
15 Apr 202474.6075.1272.9973.4473.441,813,600
12 Apr 202475.8076.0073.3473.8073.803,193,100
11 Apr 202476.4876.5075.5176.2476.242,236,200
10 Apr 202476.2576.8675.6776.1976.191,904,500
09 Apr 202476.5077.3775.9877.2877.281,969,300
08 Apr 202475.6476.3975.6476.2876.281,665,800
05 Apr 202475.8875.9174.9275.5375.532,221,400
04 Apr 202477.7077.9475.7175.7575.752,347,100
03 Apr 202477.0077.4676.7577.1277.122,011,100
02 Apr 202476.9676.9976.4876.8376.831,712,800
01 Apr 202476.7777.2776.4777.2077.201,558,500
28 Mar 202476.4377.0576.4376.6776.671,964,200
27 Mar 202476.1276.5375.8376.5076.501,454,500
26 Mar 202476.0076.1875.4475.5475.541,509,700
25 Mar 202475.5676.2275.5575.9475.941,548,300
22 Mar 202475.4876.0175.3475.7475.742,040,500
21 Mar 202474.5875.4374.5875.0675.061,804,900
20 Mar 202473.5874.5573.4874.5174.511,774,100
19 Mar 202473.4274.1773.3673.7273.721,777,000
18 Mar 202473.8174.3673.3673.5273.522,509,100
15 Mar 202473.5974.2473.2373.4373.435,341,100
14 Mar 202473.4873.8973.3073.8173.812,663,400
13 Mar 202472.3973.9772.3973.7873.783,104,600
12 Mar 202472.2972.4071.3672.0472.042,253,300
11 Mar 202471.4372.7471.3372.1572.152,099,400
08 Mar 202471.6372.5271.2971.4071.402,197,300
07 Mar 202470.8771.7770.8271.1971.192,417,200
06 Mar 202469.5170.5969.2370.2870.282,588,100
05 Mar 202469.1369.7768.8169.0069.002,200,200
04 Mar 202469.3369.8069.2869.6469.642,217,200
01 Mar 202468.9369.9868.8669.5669.562,136,600
29 Feb 202468.2569.7268.2169.1969.196,576,500
28 Feb 202468.8069.7368.7569.6369.632,357,200
28 Feb 20240.38 Dividend
27 Feb 202470.1370.3069.2869.6069.222,931,700
26 Feb 202469.6870.3869.5669.9169.532,271,000
23 Feb 202470.2670.5469.9469.9669.581,964,300
22 Feb 202469.1170.1569.1169.9369.552,307,900
21 Feb 202468.0569.2067.7769.0668.683,822,300
20 Feb 202468.0868.5367.7067.9767.602,776,300
16 Feb 202468.5469.1868.3768.4568.082,759,100
15 Feb 202467.8068.9967.7468.4568.082,429,700
14 Feb 202467.4367.7266.6067.6567.282,994,500
13 Feb 202467.4367.8766.1066.8466.483,544,100
12 Feb 202467.7268.9267.7268.4768.102,942,100
09 Feb 202466.9867.7366.5767.6867.313,288,600
08 Feb 202466.5067.1565.9367.1066.732,983,900
07 Feb 202466.1067.0065.7466.4866.124,082,900
06 Feb 202464.4366.0263.6265.7465.388,172,500
05 Feb 202461.4062.0461.2061.2160.887,160,100
02 Feb 202461.3162.5961.1462.3662.024,473,800
01 Feb 202462.2062.3361.2961.9661.623,643,700
31 Jan 202463.0263.1661.7261.8061.464,266,200
30 Jan 202463.3263.8962.8862.9562.614,076,200
29 Jan 202464.2864.3063.3063.5163.164,889,500
26 Jan 202464.6265.3164.3464.6764.324,595,400
25 Jan 202464.5965.0363.5264.1163.766,998,600
24 Jan 202464.4566.5063.9264.2063.8520,735,000
23 Jan 202474.6774.7974.0974.6974.281,980,700
22 Jan 202473.6574.6573.6174.3973.982,031,700
19 Jan 202473.3373.8672.8673.6873.283,452,800
18 Jan 202473.3673.5472.8673.3472.942,419,900
17 Jan 202472.8473.4872.7273.0872.683,330,000
16 Jan 202474.2774.4873.1973.7273.324,368,500
12 Jan 202476.3376.3375.2075.5375.121,792,300
11 Jan 202476.1676.1675.3375.7675.352,794,500
10 Jan 202475.9076.4375.7676.1875.762,247,000
09 Jan 202475.9276.4975.9176.3175.892,239,200
08 Jan 202475.9976.7575.9976.6776.252,112,800
05 Jan 202476.3377.1576.3276.6976.272,167,800
04 Jan 202476.8477.3476.4376.5676.142,741,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...