Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dupont Denemours Inc (NY: DD )

86.45 +2.34 (+2.78%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 75.98 76.15 75.34 76.11 2,459,182 +0.32(+0.43%)
Jul 28, 2023 76.70 76.78 75.12 75.79 3,168,279 -0.15(-0.19%)
Jul 27, 2023 75.14 76.84 74.79 75.93 3,370,307 +1.15(+1.54%)
Jul 26, 2023 74.67 75.35 74.37 74.78 2,292,643 -0.17(-0.22%)
Jul 25, 2023 74.17 75.24 73.94 74.95 2,623,882 +1.28(+1.74%)
Jul 24, 2023 73.19 74.04 72.95 73.67 2,632,627 +0.35(+0.48%)
Jul 21, 2023 73.60 73.84 72.92 73.32 3,921,639 -0.28(-0.38%)
Jul 20, 2023 73.74 73.84 73.01 73.60 2,545,299 +0.25(+0.35%)
Jul 19, 2023 72.95 73.62 72.75 73.35 3,512,998 +0.60(+0.82%)
Jul 18, 2023 71.33 72.85 70.59 72.75 2,855,996 +1.92(+2.71%)
Jul 17, 2023 70.46 71.00 70.46 70.83 2,490,299 -0.03(-0.04%)
Jul 14, 2023 71.34 71.34 70.45 70.86 2,052,181 -0.58(-0.81%)
Jul 13, 2023 71.10 71.80 70.80 71.44 3,415,264 +0.56(+0.78%)
Jul 12, 2023 70.26 71.31 69.90 70.88 4,152,294 +1.26(+1.81%)
Jul 11, 2023 69.05 69.72 68.34 69.62 2,097,338 +1.00(+1.45%)
Jul 10, 2023 68.81 69.68 68.18 68.63 2,927,936 -0.09(-0.13%)
Jul 07, 2023 68.10 69.44 68.10 68.71 3,139,678 +0.82(+1.21%)
Jul 06, 2023 67.57 67.97 66.37 67.89 3,465,856 -0.21(-0.32%)
Jul 05, 2023 69.07 69.12 68.07 68.11 3,414,766 -1.74(-2.49%)
Jul 03, 2023 69.53 70.34 69.53 69.85 1,267,789 +0.13(+0.18%)
Jun 30, 2023 69.65 70.07 69.45 69.72 2,868,676 +0.57(+0.82%)
Jun 29, 2023 67.73 69.25 67.73 69.15 3,436,730 +1.16(+1.71%)
Jun 28, 2023 67.35 68.23 66.73 67.99 3,388,139 +0.46(+0.68%)
Jun 27, 2023 66.31 67.54 66.17 67.53 3,200,034 +1.37(+2.06%)
Jun 26, 2023 66.13 67.02 66.07 66.17 2,609,798 +0.02(+0.03%)
Jun 23, 2023 65.53 66.31 65.01 66.15 3,633,364 -0.06(-0.09%)
Jun 22, 2023 66.36 66.53 65.69 66.20 2,726,304 -0.57(-0.85%)
Jun 21, 2023 66.50 67.21 65.83 66.77 4,409,543 -0.27(-0.41%)
Jun 20, 2023 66.64 67.31 65.74 67.04 5,376,329 -0.69(-1.02%)
Jun 16, 2023 68.23 68.32 66.86 67.74 8,071,858 -0.29(-0.43%)
Jun 15, 2023 67.89 68.32 66.95 68.03 5,032,734 -0.22(-0.33%)
Jun 14, 2023 69.03 69.22 68.00 68.25 4,471,731 -0.81(-1.17%)
Jun 13, 2023 68.63 69.49 68.31 69.06 3,355,866 +1.02(+1.51%)
Jun 12, 2023 67.92 68.68 67.66 68.04 3,076,387 +0.05(+0.07%)
Jun 09, 2023 68.58 68.70 67.86 67.99 2,893,959 -0.75(-1.09%)
Jun 08, 2023 69.29 69.39 68.11 68.74 3,147,497 -0.58(-0.83%)
Jun 07, 2023 69.12 70.19 68.99 69.32 3,521,708 -0.01(-0.01%)
Jun 06, 2023 69.48 70.83 69.03 69.33 3,515,008 -0.52(-0.74%)
Jun 05, 2023 70.62 70.83 69.81 69.85 4,621,246 -0.78(-1.11%)
Jun 02, 2023 69.78 71.53 69.39 70.63 8,463,230 +4.81(+7.31%)
Jun 01, 2023 65.71 66.48 65.47 65.81 4,619,027 +0.24(+0.37%)
May 31, 2023 66.65 66.96 65.41 65.57 6,503,241 -1.49(-2.23%)
May 30, 2023 66.02 67.27 65.71 67.06 4,710,613 +1.44(+2.20%)
May 26, 2023 64.94 65.99 64.68 65.62 4,986,815 +1.04(+1.61%)
May 25, 2023 64.36 64.95 63.92 64.58 2,679,918 +0.25(+0.39%)
May 24, 2023 65.04 65.25 64.04 64.33 4,890,008 -1.09(-1.66%)
May 23, 2023 64.92 66.05 64.90 65.42 2,611,315 +0.30(+0.46%)
May 22, 2023 64.71 65.59 64.35 65.11 1,897,104 +0.32(+0.49%)
May 19, 2023 65.26 65.41 64.50 64.79 3,130,513 -0.14(-0.21%)
May 18, 2023 63.50 65.03 63.18 64.93 4,318,925 +1.25(+1.97%)
May 17, 2023 63.38 64.03 62.93 63.68 2,441,735 +0.58(+0.92%)
May 16, 2023 63.32 63.45 62.67 63.10 2,217,359 -0.60(-0.94%)
May 15, 2023 63.31 63.79 62.43 63.70 3,697,287 +1.80(+2.90%)
May 12, 2023 62.28 62.60 61.37 61.90 1,987,952 -0.09(-0.14%)
May 11, 2023 61.74 62.00 61.52 61.99 2,133,787 -0.27(-0.44%)
May 10, 2023 63.10 63.22 61.41 62.26 2,427,691 -0.13(-0.20%)
May 09, 2023 62.21 62.61 61.78 62.39 2,093,204 -0.49(-0.77%)
May 08, 2023 63.92 64.00 62.66 62.87 2,436,390 -0.72(-1.13%)
May 05, 2023 62.95 63.75 62.80 63.59 2,719,233 +1.41(+2.26%)
May 04, 2023 62.11 62.59 61.40 62.18 3,168,253 -0.33(-0.53%)
May 03, 2023 63.03 63.90 62.38 62.51 4,843,337 -0.61(-0.97%)
May 02, 2023 62.10 63.18 60.96 63.12 10,333,606 -4.22(-6.27%)
May 01, 2023 67.75 68.41 67.14 67.35 2,619,290 -0.33(-0.49%)
Apr 28, 2023 66.50 67.97 66.50 67.68 3,516,652 +0.99(+1.48%)
Apr 27, 2023 65.60 66.86 65.44 66.69 2,804,193 +1.29(+1.97%)
Apr 26, 2023 65.81 66.17 64.87 65.40 3,333,068 -0.60(-0.91%)
Apr 25, 2023 67.51 67.69 65.90 66.00 3,633,788 -2.48(-3.63%)
Apr 24, 2023 67.92 68.51 67.78 68.48 3,040,564 +0.64(+0.94%)
Apr 21, 2023 67.91 68.00 67.30 67.84 3,724,520 -0.39(-0.57%)
Apr 20, 2023 68.44 68.95 67.87 68.23 2,683,833 -0.89(-1.29%)
Apr 19, 2023 69.25 69.33 68.81 69.12 1,677,569 -0.41(-0.59%)
Apr 18, 2023 69.66 69.84 68.89 69.53 3,198,858 +0.47(+0.67%)
Apr 17, 2023 68.43 69.08 68.31 69.07 2,745,886 +0.67(+0.98%)
Apr 14, 2023 69.16 69.75 68.01 68.40 3,115,352 -0.79(-1.14%)
Apr 13, 2023 68.67 69.35 68.28 69.18 2,714,265 +0.43(+0.62%)
Apr 12, 2023 69.44 69.74 68.42 68.75 3,166,091 +0.15(+0.21%)
Apr 11, 2023 68.16 68.97 68.03 68.61 2,069,202 +0.84(+1.25%)
Apr 10, 2023 67.14 67.80 66.90 67.76 2,331,702 +0.17(+0.24%)
Apr 06, 2023 67.93 68.18 67.12 67.60 2,975,538 -0.70(-1.02%)
Apr 05, 2023 67.47 68.36 67.27 68.30 3,429,641 +0.14(+0.20%)
Apr 04, 2023 69.46 69.59 67.71 68.16 3,135,245 -1.62(-2.32%)
Apr 03, 2023 69.89 70.73 69.62 69.78 3,684,873 +0.12(+0.17%)
Mar 31, 2023 68.65 69.75 68.60 69.67 2,574,819 +1.11(+1.61%)
Mar 30, 2023 69.33 69.39 68.41 68.56 2,111,832 -0.19(-0.28%)
Mar 29, 2023 68.36 69.02 68.06 68.75 2,490,647 +1.21(+1.80%)
Mar 28, 2023 66.98 67.66 66.82 67.54 2,123,724 +0.62(+0.93%)
Mar 27, 2023 67.12 67.44 66.80 66.92 1,791,005 +0.33(+0.50%)
Mar 24, 2023 65.76 66.89 64.87 66.59 2,249,257 +0.23(+0.35%)
Mar 23, 2023 66.31 67.27 65.53 66.36 2,577,073 +0.16(+0.23%)
Mar 22, 2023 67.30 68.05 66.17 66.20 2,992,025 -1.43(-2.11%)
Mar 21, 2023 68.13 68.42 67.31 67.63 3,474,306 +0.72(+1.07%)
Mar 20, 2023 66.02 67.32 66.01 66.91 3,619,541 +1.34(+2.04%)
Mar 17, 2023 66.92 66.92 65.44 65.57 15,035,106 -1.62(-2.41%)
Mar 16, 2023 65.23 67.51 64.94 67.19 4,524,121 +1.34(+2.03%)
Mar 15, 2023 66.56 66.75 65.09 65.85 5,121,978 -2.39(-3.50%)
Mar 14, 2023 68.39 69.13 67.52 68.24 3,064,034 +1.02(+1.52%)
Mar 13, 2023 67.45 67.93 66.55 67.22 3,219,179 -1.06(-1.55%)
Mar 10, 2023 68.48 69.12 67.51 68.28 3,621,363 -0.47(-0.68%)
Mar 09, 2023 70.40 70.56 68.50 68.75 3,651,579 -1.24(-1.78%)
Mar 08, 2023 69.14 70.40 68.88 69.99 3,037,152 +0.94(+1.36%)
Mar 07, 2023 70.40 70.40 68.56 69.05 3,831,779 -1.62(-2.29%)
Mar 06, 2023 72.08 72.25 70.38 70.67 3,389,776 -1.80(-2.48%)
Mar 03, 2023 73.17 73.17 72.25 72.46 2,922,034 -0.25(-0.35%)
Mar 02, 2023 71.35 72.79 70.86 72.72 2,379,887 +1.20(+1.68%)
Mar 01, 2023 70.79 72.20 70.72 71.51 2,699,608 +0.62(+0.88%)
Feb 28, 2023 70.81 71.16 70.28 70.89 3,129,078 +0.00(+0.00%)
Feb 27, 2023 71.17 71.50 70.83 70.89 2,444,294 +0.46(+0.65%)
Feb 24, 2023 69.36 70.82 69.02 70.43 3,017,204 +0.08(+0.11%)
Feb 23, 2023 70.79 71.24 69.66 70.36 2,072,462 -0.07(-0.10%)
Feb 22, 2023 70.57 71.15 70.19 70.42 2,472,464 -0.05(-0.07%)
Feb 21, 2023 71.79 72.26 70.24 70.47 3,207,349 -2.05(-2.82%)
Feb 17, 2023 72.41 72.66 71.88 72.52 2,124,810 -0.38(-0.52%)
Feb 16, 2023 72.62 73.88 72.47 72.90 2,014,435 -0.84(-1.14%)
Feb 15, 2023 73.67 73.80 73.06 73.74 1,578,934 -0.12(-0.16%)
Feb 14, 2023 73.49 74.38 73.07 73.85 2,044,587 +0.09(+0.12%)
Feb 13, 2023 73.24 73.99 72.87 73.77 2,524,228 +0.54(+0.74%)
Feb 10, 2023 72.83 73.30 72.34 73.23 2,050,885 +0.05(+0.07%)
Feb 09, 2023 75.19 75.73 72.70 73.18 3,519,234 -1.10(-1.48%)
Feb 08, 2023 74.58 74.94 74.13 74.28 3,369,075 -0.86(-1.14%)
Feb 07, 2023 72.73 75.14 72.72 75.14 8,176,169 +5.24(+7.50%)
Feb 06, 2023 70.16 70.26 69.36 69.89 3,178,465 -0.60(-0.85%)
Feb 03, 2023 71.00 71.66 70.36 70.49 2,936,459 -1.51(-2.09%)
Feb 02, 2023 71.68 72.16 70.73 72.00 2,980,472 +0.39(+0.54%)
Feb 01, 2023 71.03 72.24 70.38 71.61 3,720,287 +0.18(+0.26%)
Jan 31, 2023 70.42 71.48 69.81 71.43 2,832,560 +1.26(+1.79%)
Jan 30, 2023 70.61 71.05 69.98 70.17 2,631,750 -0.87(-1.22%)
Jan 27, 2023 70.57 71.66 70.57 71.04 2,247,898 -0.17(-0.24%)
Jan 26, 2023 70.68 71.27 69.64 71.22 3,246,540 +0.19(+0.27%)
Jan 25, 2023 71.27 71.65 70.49 71.02 3,305,774 -1.36(-1.88%)
Jan 24, 2023 71.68 72.55 71.47 72.39 3,175,288 -0.35(-0.48%)
Jan 23, 2023 71.31 72.77 70.94 72.73 2,192,140 +1.28(+1.80%)
Jan 20, 2023 70.39 71.50 69.87 71.45 3,831,600 +1.13(+1.61%)
Jan 19, 2023 70.30 70.47 69.51 70.32 3,811,629 -0.37(-0.52%)
Jan 18, 2023 72.30 72.61 70.54 70.69 7,749,407 -1.11(-1.55%)
Jan 17, 2023 71.79 72.15 71.44 71.80 3,621,499 -0.84(-1.16%)
Jan 13, 2023 71.37 72.81 71.17 72.64 3,555,363 +0.43(+0.60%)
Jan 12, 2023 72.06 72.81 71.55 72.20 2,694,421 -0.14(-0.20%)
Jan 11, 2023 71.95 72.45 71.55 72.35 2,330,116 +0.95(+1.33%)
Jan 10, 2023 70.85 71.51 70.36 71.40 1,851,466 +0.42(+0.60%)
Jan 09, 2023 70.35 71.64 70.21 70.98 3,388,963 +0.98(+1.39%)
Jan 06, 2023 69.33 70.34 68.58 70.00 3,507,207 +1.55(+2.26%)
Jan 05, 2023 67.23 68.50 66.88 68.45 2,681,934 +0.33(+0.48%)
Jan 04, 2023 67.30 68.56 67.06 68.13 2,648,397 +1.61(+2.43%)
Jan 03, 2023 66.70 67.20 65.89 66.51 1,838,851 +0.22(+0.34%)
Dec 30, 2022 65.73 66.32 65.61 66.29 1,490,661 +0.05(+0.07%)
Dec 29, 2022 65.68 66.73 65.68 66.24 1,192,213 +0.75(+1.15%)
Dec 28, 2022 66.64 66.89 65.43 65.49 1,323,526 -0.95(-1.42%)
Dec 27, 2022 66.41 66.97 66.31 66.44 1,522,051 +0.05(+0.07%)
Dec 23, 2022 65.16 66.44 65.10 66.39 1,562,645 +1.14(+1.75%)
Dec 22, 2022 65.18 65.29 64.05 65.25 2,574,799 -0.74(-1.13%)
Dec 21, 2022 65.89 66.33 65.81 65.99 2,112,306 +0.78(+1.20%)
Dec 20, 2022 65.55 66.20 65.18 65.21 2,210,923 -0.05(-0.07%)
Dec 19, 2022 65.43 65.95 64.78 65.26 4,448,112 -0.34(-0.52%)
Dec 16, 2022 65.04 66.38 64.70 65.59 4,802,966 +0.10(+0.15%)
Dec 15, 2022 66.33 66.43 65.24 65.50 3,339,693 -1.77(-2.63%)
Dec 14, 2022 68.14 68.91 66.65 67.27 2,798,648 -1.18(-1.72%)
Dec 13, 2022 69.26 69.40 67.87 68.44 2,577,192 +0.96(+1.42%)
Dec 12, 2022 66.47 67.51 66.32 67.49 2,471,731 +0.95(+1.42%)
Dec 09, 2022 67.31 67.70 66.47 66.54 1,747,739 -0.93(-1.37%)
Dec 08, 2022 67.96 68.29 67.19 67.47 1,991,814 +0.14(+0.22%)
Dec 07, 2022 67.46 68.34 67.07 67.32 2,403,565 -0.26(-0.39%)
Dec 06, 2022 68.30 68.60 66.94 67.58 2,106,196 -0.43(-0.64%)
Dec 05, 2022 68.25 68.79 67.89 68.02 2,002,840 -1.10(-1.59%)
Dec 02, 2022 67.23 69.18 66.89 69.12 2,589,911 +1.10(+1.62%)
Dec 01, 2022 67.95 68.39 67.25 68.02 4,810,161 -0.09(-0.13%)
Nov 30, 2022 67.07 68.14 66.09 68.11 3,927,371 +1.01(+1.51%)
Nov 29, 2022 66.86 67.70 66.68 67.09 2,623,403 +0.42(+0.64%)
Nov 28, 2022 67.44 68.00 66.39 66.67 2,816,759 -1.83(-2.67%)
Nov 25, 2022 68.71 69.33 68.33 68.49 1,093,371 -0.54(-0.78%)
Nov 23, 2022 68.39 69.12 68.17 69.03 1,557,281 +0.64(+0.94%)
Nov 22, 2022 67.39 68.43 67.39 68.39 2,207,438 +1.32(+1.96%)
Nov 21, 2022 66.10 67.55 65.85 67.07 2,289,359 +0.37(+0.56%)
Nov 18, 2022 67.49 67.57 65.95 66.70 2,949,310 +0.04(+0.06%)
Nov 17, 2022 65.55 66.69 64.26 66.66 3,714,349 +0.20(+0.30%)
Nov 16, 2022 67.89 68.23 66.41 66.46 2,951,399 -1.48(-2.18%)
Nov 15, 2022 68.50 68.81 67.25 67.94 3,315,586 +0.10(+0.14%)
Nov 14, 2022 67.53 69.45 67.46 67.84 3,386,657 -0.23(-0.34%)
Nov 11, 2022 67.22 68.89 66.68 68.07 4,676,684 +1.12(+1.67%)
Nov 10, 2022 66.22 68.47 65.95 66.96 6,221,128 +2.52(+3.91%)
Nov 09, 2022 63.56 64.87 63.30 64.44 6,231,219 +0.72(+1.13%)
Nov 08, 2022 63.41 65.80 62.46 63.72 8,165,337 +4.36(+7.35%)
Nov 07, 2022 59.66 59.83 58.49 59.35 4,537,912 -0.18(-0.31%)
Nov 04, 2022 59.06 60.26 58.13 59.53 4,953,560 +2.23(+3.89%)
Nov 03, 2022 57.31 58.63 57.04 57.30 5,334,279 -0.89(-1.54%)
Nov 02, 2022 59.91 58.09 58.20 9,226,393 +1.77(+3.13%)
Nov 01, 2022 56.72 57.16 55.63 56.43 4,442,493 +1.44(+2.62%)
Oct 31, 2022 55.14 55.51 54.63 54.99 3,058,123 -0.35(-0.63%)
Oct 28, 2022 54.77 55.45 54.57 55.33 2,304,870 +0.76(+1.39%)
Oct 27, 2022 55.08 55.38 54.14 54.57 2,573,301 -0.31(-0.56%)
Oct 26, 2022 55.26 55.61 54.53 54.88 3,151,601 +0.12(+0.23%)
Oct 25, 2022 53.56 54.78 53.56 54.76 3,951,032 +0.91(+1.70%)
Oct 24, 2022 53.83 54.10 52.91 53.84 2,181,739 +0.41(+0.77%)
Oct 21, 2022 51.69 53.54 51.55 53.43 2,671,838 +1.75(+3.39%)
Oct 20, 2022 52.03 53.12 51.44 51.68 2,274,685 -0.33(-0.63%)
Oct 19, 2022 52.66 53.15 51.79 52.01 2,462,778 -1.03(-1.94%)
Oct 18, 2022 52.51 53.17 51.96 53.04 3,395,943 +1.87(+3.66%)
Oct 17, 2022 51.41 52.16 50.82 51.16 2,821,194 +1.08(+2.15%)
Oct 14, 2022 51.75 51.96 49.95 50.08 2,544,014 -1.16(-2.27%)
Oct 13, 2022 48.72 51.77 48.26 51.25 3,978,815 +1.66(+3.35%)
Oct 12, 2022 49.69 50.09 49.27 49.58 2,399,859 -0.21(-0.42%)
Oct 11, 2022 49.17 50.64 48.63 49.80 2,968,318 +0.07(+0.14%)
Oct 10, 2022 50.72 50.77 49.48 49.73 2,129,174 -0.61(-1.20%)
Oct 07, 2022 50.45 51.17 49.97 50.33 4,188,600 -0.79(-1.54%)
Oct 06, 2022 51.76 52.36 51.03 51.12 2,420,206 -1.23(-2.35%)
Oct 05, 2022 51.80 52.76 51.38 52.35 2,340,370 -0.25(-0.48%)
Oct 04, 2022 51.33 52.67 51.31 52.60 3,578,036 +2.20(+4.37%)
Oct 03, 2022 49.50 51.16 49.12 50.40 4,488,120 +1.95(+4.03%)
Sep 30, 2022 48.56 49.41 48.33 48.45 3,715,130 -0.24(-0.49%)
Sep 29, 2022 48.55 48.78 47.91 48.69 3,521,948 -0.58(-1.17%)
Sep 28, 2022 48.47 49.46 48.03 49.27 2,793,334 +1.12(+2.32%)
Sep 27, 2022 48.59 48.92 47.60 48.15 3,316,593 +0.04(+0.08%)
Sep 26, 2022 48.35 49.46 47.87 48.11 3,160,299 -0.66(-1.36%)
Sep 23, 2022 49.44 49.68 47.93 48.78 3,577,531 -1.68(-3.33%)
Sep 22, 2022 51.37 51.49 50.19 50.46 2,522,303 -0.63(-1.24%)
Sep 21, 2022 52.73 52.82 51.06 51.09 2,505,780 -1.06(-2.03%)
Sep 20, 2022 52.44 52.58 51.61 52.15 2,396,550 -1.04(-1.95%)
Sep 19, 2022 51.48 53.52 51.35 53.19 4,181,992 +1.30(+2.50%)
Sep 16, 2022 51.99 52.90 51.00 51.89 6,531,621 -1.11(-2.09%)
Sep 15, 2022 53.68 54.38 52.79 53.00 2,889,227 -0.65(-1.22%)
Sep 14, 2022 54.36 54.36 52.92 53.65 3,766,416 -0.81(-1.48%)
Sep 13, 2022 55.34 56.03 54.10 54.46 3,020,191 -2.79(-4.87%)
Sep 12, 2022 56.63 57.48 56.29 57.25 4,812,137 +1.12(+1.99%)
Sep 09, 2022 55.94 56.53 55.68 56.13 2,807,562 +0.92(+1.67%)
Sep 08, 2022 53.38 55.26 53.05 55.21 3,236,617 +1.12(+2.08%)
Sep 07, 2022 52.13 54.23 51.90 54.08 3,094,304 +1.93(+3.70%)
Sep 06, 2022 53.13 53.53 51.81 52.15 2,515,196 -0.49(-0.93%)
Sep 02, 2022 54.21 54.21 52.29 52.64 2,409,373 -0.45(-0.85%)
Sep 01, 2022 53.09 53.27 52.05 53.09 3,280,983 -0.39(-0.74%)
Aug 31, 2022 55.00 55.00 53.47 53.49 4,058,979 -1.40(-2.56%)
Aug 30, 2022 56.17 56.53 54.66 54.89 1,923,413 -0.81(-1.45%)
Aug 29, 2022 55.05 55.92 54.70 55.70 2,165,454 +0.12(+0.21%)
Aug 26, 2022 58.52 58.83 55.55 55.58 2,640,023 -2.66(-4.57%)
Aug 25, 2022 57.53 58.27 57.11 58.25 1,935,560 +1.20(+2.11%)
Aug 24, 2022 57.28 57.43 56.75 57.04 1,479,401 -0.03(-0.05%)
Aug 23, 2022 56.11 57.56 56.11 57.07 2,307,131 +1.07(+1.91%)
Aug 22, 2022 56.95 57.02 55.85 56.01 3,071,812 -2.13(-3.67%)
Aug 19, 2022 59.12 59.46 57.78 58.14 2,005,355 -1.41(-2.37%)
Aug 18, 2022 59.52 59.75 59.01 59.55 2,180,043 +0.00(+0.00%)
Aug 17, 2022 59.37 59.69 58.86 59.55 2,683,818 -0.70(-1.16%)
Aug 16, 2022 59.85 60.77 59.75 60.26 1,913,901 -0.02(-0.03%)
Aug 15, 2022 59.49 60.50 59.46 60.27 1,476,835 +0.00(+0.00%)
Aug 12, 2022 60.25 60.56 59.77 60.27 2,688,069 +0.50(+0.84%)
Aug 11, 2022 59.18 60.86 59.09 59.77 3,580,848 +1.38(+2.37%)
Aug 10, 2022 57.70 59.23 57.70 58.39 3,230,248 +2.02(+3.58%)
Aug 09, 2022 56.75 56.87 56.09 56.37 3,407,175 -0.66(-1.16%)
Aug 08, 2022 57.32 57.85 56.47 57.03 3,314,781 +0.43(+0.76%)
Aug 05, 2022 55.76 57.08 55.60 56.60 2,019,521 +0.30(+0.53%)
Aug 04, 2022 55.97 56.88 55.28 56.30 2,958,099 +0.40(+0.72%)
Aug 03, 2022 56.53 56.61 54.99 55.90 4,953,813 -0.40(-0.72%)
Aug 02, 2022 57.16 57.76 56.20 56.30 3,848,718 -1.57(-2.71%)
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.