DD

DuPont de Nemours Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
DuPont de Nemours Inc DD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.1% 77.04 13:34:21
Open Price Low Price High Price Close Price Prev Close
77.53 75.971 77.78 76.96
more quote information »

DD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.0280.8775.7978.501,747,610-2.98-3.72%
1 Month69.9781.5769.6678.943,608,2547.0710.1%
3 Months71.7281.5766.3773.582,916,7615.327.42%
6 Months85.5186.2866.3775.262,713,836-8.47-9.91%
1 Year64.1487.2763.0276.215,490,96612.9020.11%
3 Years76.2887.2728.3364.305,265,0190.761.0%
5 Years70.7787.2728.3365.994,564,6286.278.86%

DD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 76.96 -1.74 -2.21% 76.65 77.39 75.79 2,129,596
Nov 24 2021 78.70 -0.81 -1.02% 79.07 79.43 78.68 1,299,959
Nov 23 2021 79.51 0.29 0.37% 79.28 79.83 79.12 1,684,230
Nov 22 2021 79.22 -0.80 -1.0% 80.02 80.87 79.15 1,876,654
Nov 19 2021 80.02 0.50 0.63% 79.34 81.0725 79.07 3,449,527
Nov 18 2021 79.52 0.23 0.29% 79.59 80.00 78.75 2,896,881
Nov 17 2021 79.29 1.70 2.19% 77.18 79.68 77.16 3,174,821
Nov 16 2021 77.59 -1.18 -1.5% 78.91 79.33 77.27 5,454,554
Nov 15 2021 78.77 -1.95 -2.42% 80.90 80.90 78.45 2,447,031
Nov 12 2021 80.72 -0.26 -0.32% 81.00 81.25 80.315 2,607,034
Nov 11 2021 80.98 1.01 1.26% 80.16 81.06 79.865 2,709,452
Nov 10 2021 79.97 -1.05 -1.3% 80.72 81.47 79.90 2,507,462
Nov 09 2021 81.02 1.50 1.89% 79.24 81.27 78.91 3,834,306
Nov 08 2021 79.52 -0.88 -1.09% 80.93 81.48 79.05 3,867,610
Nov 05 2021 80.40 0.89 1.12% 80.00 80.93 79.37 3,129,738
Nov 04 2021 79.51 -0.64 -0.8% 80.21 80.21 78.68 3,822,123
Nov 03 2021 80.15 2.66 3.43% 79.42 81.57 78.84 8,883,919
Nov 02 2021 77.49 6.26 8.79% 72.56 78.19 72.35 9,966,897
Nov 01 2021 71.23 1.63 2.34% 69.97 71.84 69.66 2,815,039
Oct 29 2021 69.60 -0.16 -0.23% 69.69 69.91 68.94 3,398,945
See More Historical Prices ยป
Your Recent History
NYSE
DD
DuPont de ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 18:49:25