Canada markets closed

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.53+0.44 (+0.60%)
At close: 04:00PM EDT
73.14 -0.39 (-0.53%)
After hours: 07:32PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202473.6573.7972.9973.5373.531,890,100
Apr 17, 202472.9773.5772.5773.0973.092,181,800
Apr 16, 202473.0973.3372.3872.5772.572,314,200
Apr 15, 202474.6075.1272.9973.4473.441,813,600
Apr 12, 202475.8076.0073.3473.8073.803,193,100
Apr 11, 202476.4876.5075.5176.2476.242,236,200
Apr 10, 202476.2576.8675.6776.1976.191,904,500
Apr 09, 202476.5077.3775.9877.2877.281,969,300
Apr 08, 202475.6476.3975.6476.2876.281,665,800
Apr 05, 202475.8875.9174.9275.5375.532,221,400
Apr 04, 202477.7077.9475.7175.7575.752,347,100
Apr 03, 202477.0077.4676.7577.1277.122,011,100
Apr 02, 202476.9676.9976.4876.8376.831,712,800
Apr 01, 202476.7777.2776.4777.2077.201,558,500
Mar 28, 202476.4377.0576.4376.6776.671,964,200
Mar 27, 202476.1276.5375.8376.5076.501,454,500
Mar 26, 202476.0076.1875.4475.5475.541,509,700
Mar 25, 202475.5676.2275.5575.9475.941,548,300
Mar 22, 202475.4876.0175.3475.7475.742,040,500
Mar 21, 202474.5875.4374.5875.0675.061,804,900
Mar 20, 202473.5874.5573.4874.5174.511,774,100
Mar 19, 202473.4274.1773.3673.7273.721,777,000
Mar 18, 202473.8174.3673.3673.5273.522,509,100
Mar 15, 202473.5974.2473.2373.4373.435,341,100
Mar 14, 202473.4873.8973.3073.8173.812,663,400
Mar 13, 202472.3973.9772.3973.7873.783,104,600
Mar 12, 202472.2972.4071.3672.0472.042,253,300
Mar 11, 202471.4372.7471.3372.1572.152,099,400
Mar 08, 202471.6372.5271.2971.4071.402,197,300
Mar 07, 202470.8771.7770.8271.1971.192,417,200
Mar 06, 202469.5170.5969.2370.2870.282,588,100
Mar 05, 202469.1369.7768.8169.0069.002,200,200
Mar 04, 202469.3369.8069.2869.6469.642,217,200
Mar 01, 202468.9369.9868.8669.5669.562,136,600
Feb 29, 202468.2569.7268.2169.1969.196,576,500
Feb 28, 202468.8069.7368.7569.6369.632,357,200
Feb 28, 20240.38 Dividend
Feb 27, 202470.1370.3069.2869.6069.222,931,700
Feb 26, 202469.6870.3869.5669.9169.532,271,000
Feb 23, 202470.2670.5469.9469.9669.581,964,300
Feb 22, 202469.1170.1569.1169.9369.552,307,900
Feb 21, 202468.0569.2067.7769.0668.683,822,300
Feb 20, 202468.0868.5367.7067.9767.602,776,300
Feb 16, 202468.5469.1868.3768.4568.082,759,100
Feb 15, 202467.8068.9967.7468.4568.082,429,700
Feb 14, 202467.4367.7266.6067.6567.282,994,500
Feb 13, 202467.4367.8766.1066.8466.483,544,100
Feb 12, 202467.7268.9267.7268.4768.102,942,100
Feb 09, 202466.9867.7366.5767.6867.313,288,600
Feb 08, 202466.5067.1565.9367.1066.732,983,900
Feb 07, 202466.1067.0065.7466.4866.124,082,900
Feb 06, 202464.4366.0263.6265.7465.388,172,500
Feb 05, 202461.4062.0461.2061.2160.887,160,100
Feb 02, 202461.3162.5961.1462.3662.024,473,800
Feb 01, 202462.2062.3361.2961.9661.623,643,700
Jan 31, 202463.0263.1661.7261.8061.464,266,200
Jan 30, 202463.3263.8962.8862.9562.614,076,200
Jan 29, 202464.2864.3063.3063.5163.164,889,500
Jan 26, 202464.6265.3164.3464.6764.324,595,400
Jan 25, 202464.5965.0363.5264.1163.766,998,600
Jan 24, 202464.4566.5063.9264.2063.8520,735,000
Jan 23, 202474.6774.7974.0974.6974.281,980,700
Jan 22, 202473.6574.6573.6174.3973.982,031,700
Jan 19, 202473.3373.8672.8673.6873.283,452,800
Jan 18, 202473.3673.5472.8673.3472.942,419,900
Jan 17, 202472.8473.4872.7273.0872.683,330,000
Jan 16, 202474.2774.4873.1973.7273.324,368,500
Jan 12, 202476.3376.3375.2075.5375.121,792,300
Jan 11, 202476.1676.1675.3375.7675.352,794,500
Jan 10, 202475.9076.4375.7676.1875.762,247,000
Jan 09, 202475.9276.4975.9176.3175.892,239,200
Jan 08, 202475.9976.7575.9976.6776.252,112,800
Jan 05, 202476.3377.1576.3276.6976.272,167,800
Jan 04, 202476.8477.3476.4376.5676.142,741,900
Jan 03, 202476.9477.5476.3277.0276.602,886,900
Jan 02, 202476.4977.7476.4977.5177.092,570,000
Dec 29, 202376.8577.1276.5476.9376.511,722,800
Dec 28, 202376.8777.4176.8177.0476.621,858,300
Dec 27, 202376.3076.9576.3076.9376.512,017,900
Dec 26, 202375.6276.8675.5876.5176.092,519,500
Dec 22, 202374.7276.1974.6575.5375.123,156,900
Dec 21, 202373.7774.3973.7074.3673.952,025,100
Dec 20, 202373.9574.2673.2373.2772.873,725,300
Dec 19, 202373.8674.3173.5074.1273.723,233,000
Dec 18, 202373.6473.8973.0373.5973.193,779,500
Dec 15, 202373.6573.8572.8273.2372.838,580,900
Dec 14, 202372.4273.7572.4173.4273.024,945,000
Dec 13, 202370.6272.0570.4671.8971.503,753,700
Dec 12, 202371.3271.3270.6870.9170.522,368,800
Dec 11, 202370.6971.6570.5171.3870.992,843,800
Dec 08, 202370.8471.4370.7170.8970.502,324,000
Dec 07, 202370.9271.4570.5370.7270.332,912,000
Dec 06, 202371.1971.6170.5170.6370.242,687,900
Dec 05, 202371.2171.5270.4470.8870.493,132,600
Dec 04, 202371.7672.1670.9071.7671.374,455,300
Dec 01, 202371.5972.7271.2772.4172.014,429,300
Nov 30, 202371.5971.8671.2271.5471.154,350,200
Nov 29, 202371.3571.9771.2771.4471.051,985,700
Nov 29, 20230.36 Dividend
Nov 28, 202371.4072.0471.0071.2970.542,462,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...