Singapore markets close in 7 hours 45 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.74-1.75 (-3.33%)
At close: 04:04PM EDT
51.18 +0.44 (+0.87%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202251.4351.6849.8650.7450.743,439,100
22 Sept 202253.4453.5652.2152.4952.492,424,700
21 Sept 202254.8554.9553.1153.1553.152,408,900
20 Sept 202254.5554.7053.6954.2554.252,303,800
19 Sept 202253.5555.6753.4255.3355.334,020,200
16 Sept 202254.0855.0353.0553.9853.986,278,900
15 Sept 202255.8456.5754.9255.1355.132,777,100
14 Sept 202256.5556.5555.0555.8155.813,620,600
13 Sept 202257.5758.2856.2856.6556.652,903,200
12 Sept 202258.9159.7958.5559.5559.554,626,000
09 Sept 202258.1958.8057.9258.3958.392,698,900
08 Sept 202255.5357.4855.1957.4357.433,111,200
07 Sept 202254.2356.4153.9956.2656.262,974,600
06 Sept 202255.2755.6853.9054.2554.252,417,900
02 Sept 202256.3956.3954.3954.7654.762,316,100
01 Sept 202255.2355.4154.1455.2355.233,153,900
31 Aug 202257.2157.2155.6255.6455.643,901,800
30 Aug 202258.4358.8056.8657.1057.101,849,000
29 Aug 202257.2758.1756.9057.9457.942,081,700
26 Aug 202260.8861.2057.7957.8257.822,537,800
25 Aug 202259.8560.6259.4160.5960.591,860,700
24 Aug 202259.5859.7459.0359.3459.341,422,200
23 Aug 202258.3759.8858.3759.3759.372,217,900
22 Aug 202259.2459.3158.1058.2658.262,953,000
19 Aug 202261.5061.8660.1160.4860.481,927,800
18 Aug 202261.9262.1661.3861.9561.952,096,200
17 Aug 202261.7662.0961.2361.9561.952,580,000
16 Aug 202262.2663.2262.1562.6862.681,839,800
15 Aug 202261.8862.9361.8562.7062.701,419,700
12 Aug 202262.6763.0062.1862.7062.702,186,800
11 Aug 202261.5663.3161.4762.1862.183,442,200
10 Aug 202260.0261.6160.0260.7460.743,106,100
09 Aug 202259.0359.1658.3558.6458.643,275,400
08 Aug 202259.6360.1858.7459.3359.333,185,900
05 Aug 202258.0059.3857.8458.8858.881,941,400
04 Aug 202258.2259.1757.5058.5758.572,843,700
03 Aug 202258.8158.8957.2058.1558.154,762,100
02 Aug 202259.4660.0858.4658.5758.573,575,700
01 Aug 202260.4560.5959.4860.2060.202,976,400
29 Jul 202260.3661.6760.2361.2361.232,550,200
28 Jul 202259.4060.1559.0060.1360.131,923,500
28 Jul 20220.33 Dividend
27 Jul 202257.6659.5357.3559.4359.103,354,100
26 Jul 202257.7458.2557.2657.6857.361,979,600
25 Jul 202257.4258.1357.1158.0357.711,761,500
22 Jul 202258.1158.3556.7557.2656.941,446,500
21 Jul 202256.7957.7456.2757.7457.421,876,900
20 Jul 202256.3257.4356.0757.1156.792,521,800
19 Jul 202255.2456.6755.1256.5656.252,755,700
18 Jul 202255.2055.9654.0854.3654.062,294,500
15 Jul 202254.7754.8353.5354.6054.302,959,900
14 Jul 202253.9354.0852.8153.4953.192,519,100
13 Jul 202254.3955.1953.8254.8654.562,118,300
12 Jul 202254.7556.5154.7555.5455.232,390,000
11 Jul 202254.8055.2754.5054.8954.591,973,100
08 Jul 202256.2356.4055.0055.4455.132,160,300
07 Jul 202255.8756.6355.4256.3656.053,353,000
06 Jul 202254.5755.3053.8154.9854.672,950,600
05 Jul 202253.5054.3452.5754.1853.886,226,000
01 Jul 202255.1655.5153.3754.7554.454,960,500
30 Jun 202255.3056.1954.6355.5855.272,466,000
29 Jun 202257.1957.2255.5656.3356.022,483,100
28 Jun 202258.0158.8457.0957.3357.012,569,600
27 Jun 202258.4658.5557.2857.5757.253,582,200
24 Jun 202255.7958.5755.7958.5558.2210,846,800
23 Jun 202255.7156.4854.5955.3555.042,844,600
22 Jun 202255.0856.6455.0455.9155.602,731,400
21 Jun 202257.4657.5156.2556.8656.542,891,300
17 Jun 202256.6256.9255.1856.2955.984,679,000
16 Jun 202258.0558.1356.0156.7856.464,423,300
15 Jun 202261.2361.7859.4860.3560.012,253,700
14 Jun 202260.8361.0659.7160.3760.032,305,100
13 Jun 202261.8062.2760.4560.8760.532,448,300
10 Jun 202264.6364.7063.2563.5363.182,629,700
09 Jun 202267.0967.6866.1166.1265.751,681,900
08 Jun 202267.2468.2867.1767.6467.262,102,900
07 Jun 202266.7868.0066.3267.9767.591,930,400
06 Jun 202267.4968.5467.0667.6767.292,362,100
03 Jun 202268.1368.4266.5766.9266.552,481,400
02 Jun 202268.0068.8567.6268.8268.442,399,800
01 Jun 202268.7768.9366.4367.4267.052,725,100
31 May 202267.6568.9266.9667.8567.4710,260,800
27 May 202267.3868.4667.0268.3667.982,833,300
27 May 20220.33 Dividend
26 May 202266.1567.7166.1167.3766.672,790,500
25 May 202264.6565.9663.9565.4164.732,467,500
24 May 202265.2465.2763.5864.6463.972,313,100
23 May 202264.8165.7864.0565.4764.792,933,000
20 May 202264.5464.8762.1163.8563.183,877,400
19 May 202263.7665.3463.3064.3263.653,551,900
18 May 202265.5966.0764.0764.2863.613,100,500
17 May 202265.4466.7464.8066.4165.722,760,900
16 May 202263.2764.8562.6264.1363.462,336,400
13 May 202263.9965.1963.7064.1463.472,736,900
12 May 202263.2364.0362.1063.2562.592,697,400
11 May 202263.1265.4563.0463.3862.722,701,700
10 May 202265.1265.6662.2163.3262.663,738,300
09 May 202263.9865.6263.9664.3363.663,583,300
06 May 202265.9666.4664.8065.4264.743,510,300
05 May 202267.7368.1465.4366.1465.453,273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...