Singapore Markets close in 1 hr 30 mins

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.54+2.26 (+3.00%)
At close: 04:02PM EST
77.54 0.00 (0.00%)
After hours: 05:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202177.0078.2176.6077.5477.542,395,500
06 Dec 202176.6177.2275.0176.3976.393,522,600
03 Dec 202175.3876.6474.8375.4875.483,776,500
02 Dec 202174.1876.2074.0675.2875.282,275,400
01 Dec 202175.0977.0773.7973.7973.792,934,300
30 Nov 202175.9076.2473.0273.9673.966,205,300
29 Nov 202177.3277.7875.9777.0477.042,886,900
29 Nov 20210.3 Dividend
26 Nov 202176.6577.3975.7976.9676.662,129,600
24 Nov 202179.0779.4378.6878.7078.391,300,000
23 Nov 202179.2879.8379.1279.5179.201,684,200
22 Nov 202180.0080.8779.1579.2278.911,876,700
19 Nov 202179.3481.0779.0780.0279.713,449,500
18 Nov 202179.5980.0078.7579.5279.212,896,900
17 Nov 202177.1879.6877.1879.2978.983,176,400
16 Nov 202178.7979.3377.2777.5977.295,478,800
15 Nov 202180.6780.7578.4578.7778.462,464,500
12 Nov 202181.0081.2580.3280.7280.412,611,200
11 Nov 202180.1681.0679.8680.9880.662,709,500
10 Nov 202180.9881.4779.9079.9779.662,507,500
09 Nov 202179.2481.2778.9181.0280.703,837,500
08 Nov 202181.1281.4879.0579.5279.213,872,600
05 Nov 202179.6080.9379.3780.4080.093,129,900
04 Nov 202180.2180.2178.6879.5179.203,822,100
03 Nov 202179.3681.5778.8480.1579.848,885,600
02 Nov 202172.5678.1972.3577.4977.199,980,200
01 Nov 202169.8971.8469.6671.2370.952,830,500
29 Oct 202169.6969.9168.9469.6069.333,398,900
28 Oct 202169.2670.1269.1469.7669.492,017,300
27 Oct 202171.6071.8869.1269.1568.882,273,300
26 Oct 202172.0072.6571.7771.9371.651,052,000
25 Oct 202172.5272.7571.6971.9371.651,796,700
22 Oct 202172.3572.8372.0272.1171.831,208,000
21 Oct 202173.3073.3071.7072.2471.961,459,200
20 Oct 202172.2673.2972.0473.2672.972,538,700
19 Oct 202172.3272.4371.5872.2471.961,723,900
18 Oct 202171.6672.5270.9671.8571.573,452,400
15 Oct 202172.3572.8971.9772.0771.791,644,300
14 Oct 202170.4471.9870.0071.7171.432,353,200
13 Oct 202169.7970.3468.5669.6669.391,775,700
12 Oct 202169.7970.1868.6969.2268.951,881,600
11 Oct 202170.7871.5369.7069.7669.493,279,600
08 Oct 202170.5070.9570.1470.4270.151,928,300
07 Oct 202170.7471.4170.2770.5470.272,546,000
06 Oct 202170.1470.8168.7869.8069.533,087,100
05 Oct 202170.3071.4269.9170.9770.693,323,200
04 Oct 202171.5171.5669.6970.1869.913,941,800
01 Oct 202168.3169.5567.7469.1368.862,071,900
30 Sep 202169.5469.7167.9767.9967.724,658,500
29 Sep 202169.1069.7268.7969.1568.882,515,200
28 Sep 202170.2671.1268.9069.0568.782,718,500
27 Sep 202168.7570.5068.7570.1169.842,371,100
24 Sep 202168.4668.8068.0168.2567.982,092,100
23 Sep 202168.8069.7968.8068.9068.634,008,700
22 Sep 202168.3369.0068.2268.2768.001,982,500
21 Sep 202168.3468.3467.0167.3567.092,595,900
20 Sep 202167.0568.0466.3767.9367.674,188,100
17 Sep 202170.6071.2068.4368.9168.645,710,500
16 Sep 202170.1571.3369.7970.6470.362,568,500
15 Sep 202168.7770.1868.7770.0169.742,466,500
14 Sep 202170.8470.8768.2468.4768.202,801,200
13 Sep 202171.3871.3870.0270.6770.392,917,800
10 Sep 202170.9871.3870.3870.4970.222,658,200
09 Sep 202170.4471.0570.2570.3070.031,677,000
08 Sep 202171.2471.2470.1470.6270.341,688,800
07 Sep 202171.5871.8571.0271.4271.142,291,400
03 Sep 202173.9373.9471.7972.0871.803,181,400
02 Sep 202173.4974.5873.4673.9173.621,506,200
01 Sep 202174.0274.1373.1173.4473.151,893,400
31 Aug 202173.8474.1973.3174.0273.732,948,300
30 Aug 202175.3375.5073.8573.9173.621,789,100
27 Aug 202174.7575.5374.4675.1574.861,888,500
26 Aug 202174.8374.8674.0674.3074.011,985,400
25 Aug 202174.7575.4374.5275.0374.741,862,400
24 Aug 202174.1574.9874.0474.7574.462,105,900
23 Aug 202173.4274.1073.1573.7273.431,522,500
20 Aug 202172.7473.4672.5572.8572.571,948,000
19 Aug 202173.0173.7472.5672.9272.641,907,500
18 Aug 202174.9875.4273.8173.9173.622,026,000
17 Aug 202176.0076.3474.0975.2975.002,036,700
16 Aug 202176.4176.8375.6076.7276.421,711,800
13 Aug 202177.8278.1176.7877.0876.781,640,300
12 Aug 202178.1378.2977.0778.0077.701,593,500
11 Aug 202177.5378.3976.7778.3077.992,203,000
10 Aug 202175.4777.4475.3977.2376.932,062,900
09 Aug 202176.2776.5875.5075.5475.252,178,200
06 Aug 202174.7676.3774.6876.0775.772,208,000
05 Aug 202175.0375.9474.1174.2173.923,465,200
04 Aug 202174.4575.3073.9074.2673.972,649,900
03 Aug 202174.7075.4572.5174.3974.104,088,700
02 Aug 202175.4076.0574.4074.6574.362,642,600
30 Jul 202174.5975.5974.3175.0574.762,356,000
29 Jul 202174.7675.6374.3375.0974.804,056,900
29 Jul 20210.3 Dividend
28 Jul 202174.0174.8073.0974.2573.663,575,800
27 Jul 202173.7874.6272.8474.0073.412,355,900
26 Jul 202174.3574.8573.9974.6574.062,080,500
23 Jul 202174.9275.0573.7174.2273.631,846,300
22 Jul 202174.9875.0073.5574.4473.851,660,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...