Indicators

Dupont Denemours Inc (NY: DD )

79.66 -0.22 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	79.83	80.31	79.32	79.83	2,382,668	-0.12(-0.15%)
May 27, 2021	79.57	80.28	79.15	79.95	6,628,268	+1.39(+1.77%)
May 26, 2021	77.64	78.69	77.29	78.56	3,130,143	+0.14(+0.18%)
May 25, 2021	80.18	80.81	78.29	78.42	3,347,090	-1.75(-2.18%)
May 24, 2021	79.49	80.50	79.07	80.17	2,555,588	+1.07(+1.36%)
May 21, 2021	79.50	80.51	79.04	79.10	2,700,783	+0.04(+0.05%)
May 20, 2021	79.17	79.79	78.53	79.06	3,565,919	-0.15(-0.19%)
May 19, 2021	78.56	79.82	78.55	79.21	3,330,193	-0.82(-1.02%)
May 18, 2021	80.59	81.08	79.96	80.03	5,461,627	-0.18(-0.22%)
May 17, 2021	78.63	80.46	78.52	80.21	4,883,417	+1.94(+2.47%)
May 14, 2021	77.31	78.68	76.98	78.27	3,193,910	+1.52(+1.98%)
May 13, 2021	75.84	78.18	75.84	76.75	4,541,837	+1.23(+1.63%)
May 12, 2021	77.64	77.84	75.45	75.52	2,819,609	-2.37(-3.04%)
May 11, 2021	76.62	78.24	76.56	77.89	5,085,400	+1.08(+1.41%)
May 10, 2021	78.51	78.78	76.78	76.81	4,463,522	-1.10(-1.41%)
May 07, 2021	76.20	78.15	75.83	77.91	3,007,424	+1.36(+1.78%)
May 06, 2021	76.14	76.64	74.77	76.54	3,151,362	+0.45(+0.59%)
May 05, 2021	75.82	76.81	74.90	76.09	4,062,835	+1.34(+1.79%)
May 04, 2021	72.65	74.91	71.37	74.76	5,168,265	+1.15(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.