Singapore Markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.28-2.13 (-3.21%)
At close: 04:04PM EDT
64.19 -0.09 (-0.14%)
Pre-market: 07:44AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 202265.5966.0764.0764.2864.283,099,400
17 May 202265.4466.7464.8066.4166.412,760,900
16 May 202263.2764.8562.6264.1364.132,336,400
13 May 202263.9965.1963.7064.1464.142,736,900
12 May 202263.2364.0362.1063.2563.252,697,400
11 May 202263.1265.4563.0463.3863.382,701,700
10 May 202265.1265.6662.2163.3263.323,738,300
09 May 202263.9865.6263.9664.3364.333,583,300
06 May 202265.9666.4664.8065.4265.423,509,900
05 May 202267.7368.1465.4366.1466.143,273,000
04 May 202267.2268.9465.5568.7868.782,639,500
03 May 202266.2567.5564.9466.3866.383,474,800
02 May 202265.6866.2164.3565.9065.903,804,800
29 Apr 202267.3068.3565.6565.9365.932,604,400
28 Apr 202266.8167.5865.4167.5867.582,783,500
27 Apr 202266.4467.2565.6866.1966.193,181,400
26 Apr 202267.4768.2266.1566.1766.172,108,900
25 Apr 202266.8467.9865.5667.8067.803,120,900
22 Apr 202268.9869.2867.2367.2967.292,481,200
21 Apr 202271.8271.9669.5069.6769.671,636,900
20 Apr 202269.8371.4669.7870.5670.562,022,400
19 Apr 202268.4569.8668.3969.2769.271,759,100
18 Apr 202268.4269.2668.1368.6068.601,991,700
14 Apr 202268.9869.7768.5068.7068.702,698,400
13 Apr 202268.4369.0568.2068.9768.971,866,300
12 Apr 202268.6569.8268.0568.4668.462,225,700
11 Apr 202268.5070.1268.0168.4868.482,446,000
08 Apr 202270.2470.4468.6468.8468.843,113,000
07 Apr 202270.0270.1767.4969.7169.713,656,400
06 Apr 202272.0372.1369.0370.1870.184,492,900
05 Apr 202274.3675.0672.8373.0073.002,270,100
04 Apr 202274.5875.3374.0274.8874.882,693,700
01 Apr 202274.1274.9472.9474.7574.752,748,000
31 Mar 202275.8376.2273.5573.5873.582,992,000
30 Mar 202277.7878.0276.2576.5476.541,997,900
29 Mar 202277.5478.9877.4778.0078.002,087,200
28 Mar 202276.4676.6075.2476.3476.341,857,200
25 Mar 202276.5777.1576.0877.0977.091,249,600
24 Mar 202276.2576.4575.5476.3076.301,999,100
23 Mar 202276.5776.7175.3075.9475.942,125,400
22 Mar 202277.4577.8676.5677.0377.032,273,100
21 Mar 202277.0077.5075.8776.7576.752,558,100
18 Mar 202275.6776.8174.6976.7176.715,368,600
17 Mar 202273.0275.8173.0275.8175.813,061,900
16 Mar 202272.8175.3872.7674.2474.242,904,600
15 Mar 202272.1072.7670.4471.8771.872,567,400
14 Mar 202273.1673.4671.4471.7471.743,013,700
11 Mar 202272.6073.8372.2672.4972.493,720,300
10 Mar 202271.1472.6270.9772.0872.082,885,600
09 Mar 202271.0173.8270.5572.4972.493,915,700
08 Mar 202269.4470.8167.5568.8168.814,167,000
07 Mar 202273.6573.8869.0169.0769.075,419,000
04 Mar 202275.5375.5473.8474.3974.393,619,400
03 Mar 202277.6578.2476.0476.8976.892,132,300
02 Mar 202276.2477.9075.3777.1077.103,755,600
01 Mar 202277.4877.6274.6675.6275.625,270,200
28 Feb 202276.7578.1876.4077.3777.374,246,600
25 Feb 202275.9178.6475.8878.0778.073,135,500
25 Feb 20220.33 Dividend
24 Feb 202272.9576.0272.1175.5775.245,051,600
23 Feb 202278.4578.4674.7475.0574.724,773,700
22 Feb 202278.2578.8976.9677.9677.623,827,300
18 Feb 202283.0784.0878.4378.7778.435,488,800
17 Feb 202281.0081.3379.2579.7379.381,801,400
16 Feb 202281.4182.5281.2082.1281.762,646,200
15 Feb 202279.8481.7279.7581.6781.311,804,200
14 Feb 202279.0480.2178.8779.3278.971,967,600
11 Feb 202280.5381.5478.9379.2878.933,852,700
10 Feb 202280.8582.5380.0780.3379.983,303,300
09 Feb 202280.6982.0280.4881.4981.132,889,200
08 Feb 202277.9280.4776.8680.1379.784,903,600
07 Feb 202276.0376.4975.2675.3775.043,582,600
04 Feb 202276.9977.6875.9176.0675.733,252,100
03 Feb 202278.4879.0877.6677.7277.382,295,800
02 Feb 202278.0579.3777.3079.1578.802,632,600
01 Feb 202276.8878.2176.4177.8977.552,985,200
31 Jan 202275.3676.6274.5876.6076.274,476,900
28 Jan 202276.1176.1874.1976.0775.742,201,100
27 Jan 202277.9278.7375.5676.4976.162,355,900
26 Jan 202277.2378.3275.8076.7476.402,384,200
25 Jan 202276.0077.4874.4076.8376.492,629,000
24 Jan 202276.0377.4674.1977.1576.813,807,300
21 Jan 202278.4378.9076.9277.4777.133,068,400
20 Jan 202281.7781.8479.0279.1878.833,676,800
19 Jan 202283.9183.9181.4881.5881.223,371,400
18 Jan 202284.4684.4683.2583.7783.404,331,400
14 Jan 202282.9085.1682.2984.9784.602,544,200
13 Jan 202283.8084.9683.7084.0183.641,898,200
12 Jan 202283.1683.8782.6783.7283.352,137,700
11 Jan 202282.0683.0981.5083.0382.671,981,700
10 Jan 202282.1983.4681.1381.9781.612,269,300
07 Jan 202282.4183.6381.9883.1982.833,086,100
06 Jan 202282.7682.9781.2481.9981.631,666,900
05 Jan 202282.5983.7181.7381.7981.432,346,300
04 Jan 202281.0782.8980.9382.5482.182,702,900
03 Jan 202281.0482.2580.5680.6680.312,420,000
31 Dec 202179.9781.0879.7980.7880.431,608,200
30 Dec 202180.8981.3980.0580.1379.781,331,300
29 Dec 202180.3081.1880.3080.5980.241,126,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...