Indicators

Dupont Denemours Inc (NY: DD )

82.16 +0.72 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	79.85	80.33	79.34	79.85	2,382,111	-0.12(-0.15%)
May 27, 2021	79.59	80.30	79.17	79.97	6,626,719	+1.39(+1.77%)
May 26, 2021	77.66	78.70	77.31	78.58	3,129,411	+0.14(+0.18%)
May 25, 2021	80.20	80.83	78.31	78.44	3,346,307	-1.75(-2.18%)
May 24, 2021	79.50	80.52	79.09	80.19	2,554,991	+1.07(+1.36%)
May 21, 2021	79.52	80.53	79.06	79.12	2,700,151	+0.04(+0.05%)
May 20, 2021	79.18	79.81	78.55	79.08	3,565,085	-0.15(-0.19%)
May 19, 2021	78.58	79.84	78.56	79.23	3,329,414	-0.82(-1.02%)
May 18, 2021	80.60	81.10	79.97	80.05	5,460,349	-0.18(-0.22%)
May 17, 2021	78.65	80.48	78.54	80.23	4,882,275	+1.94(+2.47%)
May 14, 2021	77.33	78.70	76.99	78.29	3,193,163	+1.52(+1.98%)
May 13, 2021	75.86	78.20	75.86	76.77	4,540,775	+1.23(+1.63%)
May 12, 2021	77.66	77.86	75.47	75.54	2,818,949	-2.37(-3.04%)
May 11, 2021	76.64	78.25	76.58	77.91	5,084,210	+1.08(+1.41%)
May 10, 2021	78.53	78.80	76.80	76.82	4,462,478	-1.10(-1.41%)
May 07, 2021	76.22	78.17	75.85	77.92	3,006,721	+1.36(+1.78%)
May 06, 2021	76.16	76.65	74.78	76.56	3,150,625	+0.45(+0.59%)
May 05, 2021	75.84	76.83	74.91	76.11	4,061,885	+1.34(+1.79%)
May 04, 2021	72.67	74.92	71.39	74.77	5,167,056	+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.