Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,129.42 +1,099.66 (+1.64%) CMC Crypto 200
1,378.34 +47.73 (+3.59%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 79.60 | 80.46 | 79.47 | 80.18 | 80.18 | 3,004,300 |
| 25 Jul 2024 | 79.31 | 80.57 | 78.95 | 79.03 | 79.03 | 2,282,900 |
| 24 Jul 2024 | 80.00 | 80.72 | 79.45 | 79.59 | 79.59 | 1,581,200 |
| 23 Jul 2024 | 80.21 | 80.55 | 79.63 | 80.18 | 80.18 | 1,293,100 |
| 22 Jul 2024 | 79.95 | 80.45 | 79.18 | 80.32 | 80.32 | 995,000 |
| 19 Jul 2024 | 80.74 | 80.74 | 79.30 | 79.64 | 79.64 | 1,296,900 |
| 18 Jul 2024 | 81.21 | 82.39 | 80.07 | 80.35 | 80.35 | 2,055,900 |
| 17 Jul 2024 | 82.17 | 82.57 | 81.65 | 81.93 | 81.93 | 2,068,000 |
| 16 Jul 2024 | 80.07 | 82.48 | 80.07 | 82.21 | 82.21 | 1,955,000 |
| 15 Jul 2024 | 81.01 | 81.06 | 80.09 | 80.20 | 80.20 | 1,921,800 |
| 12 Jul 2024 | 80.96 | 81.52 | 80.41 | 80.88 | 80.88 | 1,731,200 |
| 11 Jul 2024 | 79.98 | 80.95 | 79.89 | 80.71 | 80.71 | 2,275,000 |
| 10 Jul 2024 | 78.89 | 79.60 | 78.30 | 79.57 | 79.57 | 2,291,800 |
| 09 Jul 2024 | 79.39 | 79.39 | 78.46 | 78.53 | 78.53 | 1,162,700 |
| 08 Jul 2024 | 79.16 | 79.59 | 79.10 | 79.47 | 79.47 | 1,500,300 |
| 05 Jul 2024 | 78.92 | 79.08 | 78.35 | 78.99 | 78.99 | 1,489,700 |
| 03 Jul 2024 | 79.48 | 79.68 | 78.99 | 79.19 | 79.19 | 846,600 |
| 02 Jul 2024 | 79.20 | 79.82 | 78.83 | 79.36 | 79.36 | 1,760,300 |
| 01 Jul 2024 | 80.47 | 80.83 | 78.92 | 79.27 | 79.27 | 1,570,200 |
| 28 Jun 2024 | 80.11 | 80.64 | 80.02 | 80.49 | 80.49 | 3,635,600 |
| 27 Jun 2024 | 80.40 | 80.40 | 79.59 | 79.98 | 79.98 | 2,420,700 |
| 26 Jun 2024 | 80.00 | 80.18 | 79.15 | 80.03 | 80.03 | 1,822,200 |
| 25 Jun 2024 | 80.99 | 81.50 | 80.21 | 80.46 | 80.46 | 1,842,100 |
| 24 Jun 2024 | 80.11 | 82.30 | 80.00 | 81.08 | 81.08 | 2,906,100 |
| 21 Jun 2024 | 79.65 | 79.83 | 79.02 | 79.83 | 79.83 | 6,891,200 |
| 20 Jun 2024 | 80.43 | 80.95 | 79.84 | 79.87 | 79.87 | 1,844,900 |
| 18 Jun 2024 | 80.50 | 80.74 | 79.90 | 80.72 | 80.72 | 1,532,100 |
| 17 Jun 2024 | 79.50 | 80.47 | 79.38 | 80.42 | 80.42 | 1,839,600 |
| 14 Jun 2024 | 79.89 | 80.25 | 79.27 | 79.66 | 79.66 | 2,006,600 |
| 13 Jun 2024 | 80.20 | 80.48 | 79.31 | 80.08 | 80.08 | 1,478,700 |
| 12 Jun 2024 | 81.00 | 81.23 | 80.34 | 80.53 | 80.53 | 1,906,700 |
| 11 Jun 2024 | 79.93 | 80.11 | 79.33 | 79.66 | 79.66 | 1,702,600 |
| 10 Jun 2024 | 79.75 | 80.07 | 79.37 | 79.88 | 79.88 | 1,689,700 |
| 07 Jun 2024 | 79.66 | 80.52 | 79.19 | 80.01 | 80.01 | 2,935,600 |
| 06 Jun 2024 | 80.31 | 80.65 | 79.64 | 80.25 | 80.25 | 1,588,400 |
| 05 Jun 2024 | 80.22 | 80.66 | 79.63 | 80.62 | 80.62 | 1,933,200 |
| 04 Jun 2024 | 80.29 | 80.78 | 79.95 | 80.34 | 80.34 | 1,884,000 |
| 03 Jun 2024 | 82.14 | 82.14 | 80.37 | 80.63 | 80.63 | 3,927,600 |
| 31 May 2024 | 81.51 | 82.21 | 80.44 | 82.16 | 82.16 | 3,834,800 |
| 31 May 2024 | 0.38 Dividend | |||||
| 30 May 2024 | 81.14 | 81.96 | 80.83 | 81.82 | 81.44 | 2,400,400 |
| 29 May 2024 | 81.71 | 81.96 | 81.16 | 81.27 | 80.89 | 2,913,000 |
| 28 May 2024 | 82.22 | 82.63 | 80.90 | 82.09 | 81.71 | 5,117,700 |
| 24 May 2024 | 80.00 | 81.29 | 79.89 | 81.12 | 80.74 | 6,825,000 |
| 23 May 2024 | 80.00 | 80.46 | 77.31 | 78.93 | 78.56 | 11,029,100 |
| 22 May 2024 | 78.84 | 79.24 | 78.21 | 78.55 | 78.19 | 1,972,300 |
| 21 May 2024 | 79.87 | 79.88 | 79.31 | 79.52 | 79.15 | 1,333,700 |
| 20 May 2024 | 79.82 | 80.41 | 79.71 | 79.87 | 79.50 | 1,757,900 |
| 17 May 2024 | 79.53 | 79.92 | 78.97 | 79.91 | 79.54 | 2,772,900 |
| 16 May 2024 | 78.36 | 78.36 | 77.40 | 77.57 | 77.21 | 1,636,200 |
| 15 May 2024 | 78.94 | 79.02 | 78.10 | 78.22 | 77.86 | 1,158,400 |
| 14 May 2024 | 79.12 | 79.15 | 78.13 | 78.35 | 77.99 | 1,820,100 |
| 13 May 2024 | 78.98 | 79.20 | 78.66 | 78.87 | 78.50 | 1,246,700 |
| 10 May 2024 | 79.04 | 79.38 | 78.39 | 78.76 | 78.39 | 1,898,400 |
| 09 May 2024 | 78.45 | 78.89 | 77.98 | 78.80 | 78.43 | 2,617,700 |
| 08 May 2024 | 78.97 | 79.32 | 78.05 | 78.20 | 77.84 | 2,401,000 |
| 07 May 2024 | 78.88 | 79.63 | 78.77 | 79.29 | 78.92 | 1,894,300 |
| 06 May 2024 | 78.20 | 78.71 | 77.99 | 78.53 | 78.17 | 2,030,900 |
| 03 May 2024 | 78.38 | 78.38 | 77.14 | 77.67 | 77.31 | 2,391,400 |
| 02 May 2024 | 78.97 | 79.00 | 77.16 | 77.75 | 77.39 | 3,207,400 |
| 01 May 2024 | 76.92 | 79.19 | 76.69 | 78.31 | 77.95 | 6,740,300 |
| 30 Apr 2024 | 73.49 | 73.88 | 72.42 | 72.50 | 72.16 | 3,329,400 |
| 29 Apr 2024 | 74.10 | 74.17 | 73.52 | 73.90 | 73.56 | 2,238,300 |
| 26 Apr 2024 | 73.74 | 74.14 | 73.40 | 73.71 | 73.37 | 2,144,800 |
| 25 Apr 2024 | 73.55 | 73.84 | 72.80 | 73.50 | 73.16 | 1,476,200 |
| 24 Apr 2024 | 73.44 | 73.97 | 73.12 | 73.96 | 73.62 | 1,563,700 |
| 23 Apr 2024 | 73.34 | 73.90 | 73.32 | 73.80 | 73.46 | 1,539,400 |
| 22 Apr 2024 | 73.73 | 74.36 | 73.27 | 73.91 | 73.57 | 1,494,900 |
| 19 Apr 2024 | 73.65 | 74.41 | 73.54 | 73.89 | 73.55 | 2,341,900 |
| 18 Apr 2024 | 73.65 | 73.79 | 72.99 | 73.53 | 73.19 | 1,890,100 |
| 17 Apr 2024 | 72.97 | 73.57 | 72.57 | 73.09 | 72.75 | 2,181,800 |
| 16 Apr 2024 | 73.09 | 73.33 | 72.38 | 72.57 | 72.23 | 2,314,200 |
| 15 Apr 2024 | 74.60 | 75.12 | 72.99 | 73.44 | 73.10 | 1,813,600 |
| 12 Apr 2024 | 75.80 | 76.00 | 73.34 | 73.80 | 73.46 | 3,193,100 |
| 11 Apr 2024 | 76.48 | 76.50 | 75.51 | 76.24 | 75.89 | 2,236,200 |
| 10 Apr 2024 | 76.25 | 76.86 | 75.67 | 76.19 | 75.84 | 1,904,500 |
| 09 Apr 2024 | 76.50 | 77.37 | 75.98 | 77.28 | 76.92 | 1,969,300 |
| 08 Apr 2024 | 75.64 | 76.39 | 75.64 | 76.28 | 75.93 | 1,665,800 |
| 05 Apr 2024 | 75.88 | 75.91 | 74.92 | 75.53 | 75.18 | 2,221,400 |
| 04 Apr 2024 | 77.70 | 77.94 | 75.71 | 75.75 | 75.40 | 2,347,100 |
| 03 Apr 2024 | 77.00 | 77.46 | 76.75 | 77.12 | 76.76 | 2,011,100 |
| 02 Apr 2024 | 76.96 | 76.99 | 76.48 | 76.83 | 76.47 | 1,712,800 |
| 01 Apr 2024 | 76.77 | 77.27 | 76.47 | 77.20 | 76.84 | 1,558,500 |
| 28 Mar 2024 | 76.43 | 77.05 | 76.43 | 76.67 | 76.31 | 1,964,200 |
| 27 Mar 2024 | 76.12 | 76.53 | 75.83 | 76.50 | 76.14 | 1,454,500 |
| 26 Mar 2024 | 76.00 | 76.18 | 75.44 | 75.54 | 75.19 | 1,509,700 |
| 25 Mar 2024 | 75.56 | 76.22 | 75.55 | 75.94 | 75.59 | 1,548,300 |
| 22 Mar 2024 | 75.48 | 76.01 | 75.34 | 75.74 | 75.39 | 2,040,500 |
| 21 Mar 2024 | 74.58 | 75.43 | 74.58 | 75.06 | 74.71 | 1,804,900 |
| 20 Mar 2024 | 73.58 | 74.55 | 73.48 | 74.51 | 74.16 | 1,774,100 |
| 19 Mar 2024 | 73.42 | 74.17 | 73.36 | 73.72 | 73.38 | 1,777,000 |
| 18 Mar 2024 | 73.81 | 74.36 | 73.36 | 73.52 | 73.18 | 2,509,100 |
| 15 Mar 2024 | 73.59 | 74.24 | 73.23 | 73.43 | 73.09 | 5,341,100 |
| 14 Mar 2024 | 73.48 | 73.89 | 73.30 | 73.81 | 73.47 | 2,663,400 |
| 13 Mar 2024 | 72.39 | 73.97 | 72.39 | 73.78 | 73.44 | 3,104,600 |
| 12 Mar 2024 | 72.29 | 72.40 | 71.36 | 72.04 | 71.71 | 2,253,300 |
| 11 Mar 2024 | 71.43 | 72.74 | 71.33 | 72.15 | 71.81 | 2,099,400 |
| 08 Mar 2024 | 71.63 | 72.52 | 71.29 | 71.40 | 71.07 | 2,197,300 |
| 07 Mar 2024 | 70.87 | 71.77 | 70.82 | 71.19 | 70.86 | 2,417,200 |
| 06 Mar 2024 | 69.51 | 70.59 | 69.23 | 70.28 | 69.95 | 2,588,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.