Singapore markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.60+0.24 (+0.35%)
At close: 04:03PM EDT
68.60 0.00 (0.00%)
After hours: 07:43PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202367.7468.9166.8368.6068.602,183,300
23 Mar 202368.3169.3067.5168.3668.362,501,600
22 Mar 202369.3370.1068.1768.2068.202,904,400
21 Mar 202370.1970.4869.3469.6769.673,372,500
20 Mar 202368.0169.3568.0068.9368.933,483,500
17 Mar 202368.9468.9467.4267.5567.5514,594,200
16 Mar 202367.2069.5566.9069.2269.224,391,600
15 Mar 202368.5768.7667.0567.8467.844,958,900
14 Mar 202370.4571.2269.5670.3070.302,974,300
13 Mar 202369.4969.9868.5669.2569.253,124,900
10 Mar 202370.5571.2169.5570.3470.343,515,200
09 Mar 202372.5272.6970.5770.8270.823,544,600
08 Mar 202371.2372.5270.9672.1072.102,948,200
07 Mar 202372.5272.5270.6371.1371.133,719,500
06 Mar 202374.2674.4372.5072.8072.803,290,500
03 Mar 202375.3875.3874.4374.6574.652,836,400
02 Mar 202373.5074.9973.0074.9174.912,310,200
01 Mar 202372.9374.3872.8573.6773.672,620,500
28 Feb 202372.9573.3172.4073.0373.033,037,400
27 Feb 202373.3273.6672.9673.0373.032,372,700
27 Feb 20230.36 Dividend
24 Feb 202371.8173.3271.4672.9272.562,914,300
23 Feb 202373.2973.7572.1272.8472.482,001,800
22 Feb 202373.0673.6672.6772.9172.552,388,500
21 Feb 202374.3274.8172.7272.9672.603,098,000
17 Feb 202374.9775.2274.4275.0874.712,052,400
16 Feb 202375.1876.4975.0375.4775.101,945,800
15 Feb 202376.2776.4175.6476.3475.961,525,100
14 Feb 202376.0877.0075.6576.4676.081,975,700
13 Feb 202375.8276.6075.4476.3775.992,438,900
10 Feb 202375.4075.8974.8975.8175.441,980,900
09 Feb 202377.8478.4075.2775.7675.393,399,300
08 Feb 202377.2177.5976.7576.9076.523,254,200
07 Feb 202375.3077.7975.2977.7977.417,899,300
06 Feb 202372.6472.7471.8172.3672.003,070,100
03 Feb 202373.5174.1972.8472.9872.622,836,400
02 Feb 202374.2174.7173.2374.5474.172,880,900
01 Feb 202373.5474.7972.8674.1473.773,593,900
31 Jan 202372.9174.0072.2773.9573.582,736,000
30 Jan 202373.1073.5672.4572.6572.292,542,000
27 Jan 202373.0674.1973.0673.5573.192,171,300
26 Jan 202373.1773.7972.1073.7373.373,134,500
25 Jan 202373.7974.1872.9873.5373.173,193,100
24 Jan 202374.2175.1173.9974.9474.573,067,000
23 Jan 202373.8375.3473.4475.3074.932,117,400
20 Jan 202372.8774.0272.3473.9773.603,700,100
19 Jan 202372.7872.9671.9672.8072.443,681,700
18 Jan 202374.8575.1773.0373.1872.827,485,200
17 Jan 202374.3274.7073.9674.3373.963,498,000
13 Jan 202373.8975.3873.6875.2074.833,434,200
12 Jan 202374.6075.3874.0774.7574.382,602,600
11 Jan 202374.4975.0174.0774.9074.532,250,700
10 Jan 202373.3574.0372.8473.9273.561,788,400
09 Jan 202372.8374.1772.6973.4873.123,273,400
06 Jan 202371.7872.8271.0072.4772.113,387,600
05 Jan 202369.6070.9269.2470.8770.522,590,500
04 Jan 202369.6870.9869.4370.5370.182,558,100
03 Jan 202369.0569.5768.2268.8668.521,776,200
30 Dec 202268.0568.6667.9368.6368.291,439,800
29 Dec 202268.0069.0868.0068.5868.241,151,600
28 Dec 202268.9969.2567.7467.8067.471,278,400
27 Dec 202268.7569.3368.6568.7868.441,470,200
23 Dec 202267.4668.7967.4068.7368.391,509,400
22 Dec 202267.4867.5966.3167.5567.222,487,000
21 Dec 202268.2268.6768.1368.3267.982,040,300
20 Dec 202267.8668.5467.4867.5167.182,135,600
19 Dec 202267.7468.2867.0767.5667.234,296,500
16 Dec 202267.3468.7266.9867.9167.574,639,200
15 Dec 202268.6768.7767.5467.8167.483,225,800
14 Dec 202270.5571.3469.0069.6469.302,703,200
13 Dec 202271.7071.8570.2770.8670.512,489,300
12 Dec 202268.8269.9068.6669.8769.532,387,500
09 Dec 202269.6970.0968.8268.8968.551,688,100
08 Dec 202270.3670.7069.5669.8569.511,923,900
07 Dec 202269.8470.7569.4469.7069.362,321,600
06 Dec 202270.7171.0269.3169.9769.622,034,900
05 Dec 202270.6671.2270.2970.4270.071,934,600
02 Dec 202269.6071.6269.2571.5671.212,501,500
01 Dec 202270.3570.8069.6370.4270.074,646,200
30 Nov 202269.4470.5468.4270.5170.163,808,500
29 Nov 202269.2270.0969.0469.4669.122,534,000
29 Nov 20220.33 Dividend
28 Nov 202270.1570.7469.0669.3568.682,707,800
25 Nov 202271.4772.1271.0871.2570.561,051,100
23 Nov 202271.1471.9070.9171.8171.121,497,000
22 Nov 202270.1071.1870.1071.1470.452,120,000
21 Nov 202268.7670.2768.5069.7769.102,200,800
18 Nov 202270.2170.2968.6069.3868.712,835,200
17 Nov 202268.1969.3766.8569.3468.673,569,800
16 Nov 202270.6270.9869.0869.1368.462,837,200
15 Nov 202271.2671.5869.9670.6769.993,187,300
14 Nov 202270.2572.2470.1770.5769.893,255,600
11 Nov 202269.9271.6669.3670.8170.134,495,800
10 Nov 202268.8871.2268.6069.6568.985,980,900
09 Nov 202266.1267.4865.8567.0366.385,945,700
08 Nov 202265.9668.4564.9766.2865.647,849,800
07 Nov 202262.0662.2460.8461.7461.144,363,400
04 Nov 202261.4462.6860.4761.9361.334,761,900
03 Nov 202259.6260.9959.3459.6159.035,127,900
02 Nov 202262.3264.2660.4360.5459.958,869,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...