Dupont De Nemours Inc (DD) Historical Stock Data
73.90 ↑0.19 (0.26%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DD is down -0.05% a day on average. There have been 16 days where Dupont De Nemours Inc closed green and 14 days where DD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 74.10 | 73.90 | ↓$0.20 (-0.27%) | 73.52 | 74.17 | 1.81M |
| 2024-04-26 | 73.74 | 73.71 | ↓$0.03 (-0.04%) | 73.40 | 74.14 | 1.99M |
| 2024-04-25 | 73.55 | 73.50 | ↓$0.05 (-0.07%) | 72.80 | 73.82 | 1.48M |
| 2024-04-24 | 73.44 | 73.96 | ↑$0.52 (0.71%) | 73.12 | 73.97 | 1.52M |
| 2024-04-23 | 73.34 | 73.80 | ↑$0.46 (0.63%) | 73.32 | 73.90 | 1.50M |
| 2024-04-22 | 73.73 | 73.91 | ↑$0.18 (0.24%) | 73.27 | 74.36 | 1.49M |
| 2024-04-19 | 73.65 | 73.89 | ↑$0.24 (0.33%) | 73.54 | 74.41 | 2.34M |
| 2024-04-18 | 73.65 | 73.53 | ↓$0.12 (-0.16%) | 72.99 | 73.79 | 1.89M |
| 2024-04-17 | 72.97 | 73.09 | ↑$0.12 (0.16%) | 72.59 | 73.57 | 2.18M |
| 2024-04-16 | 73.09 | 72.57 | ↓$0.52 (-0.71%) | 72.40 | 73.31 | 2.23M |
| 2024-04-15 | 74.60 | 73.44 | ↓$1.16 (-1.55%) | 72.99 | 75.11 | 1.81M |
| 2024-04-12 | 75.80 | 73.80 | ↓$2.00 (-2.64%) | 73.34 | 76.00 | 3.10M |
| 2024-04-11 | 76.48 | 76.24 | ↓$0.24 (-0.31%) | 75.51 | 76.50 | 2.03M |
| 2024-04-10 | 76.25 | 76.19 | ↓$0.06 (-0.08%) | 75.67 | 76.86 | 1.90M |
| 2024-04-09 | 76.50 | 77.28 | ↑$0.78 (1.02%) | 75.98 | 77.36 | 1.71M |
| 2024-04-08 | 75.64 | 76.28 | ↑$0.64 (0.85%) | 75.64 | 76.39 | 1.64M |
| 2024-04-05 | 75.88 | 75.53 | ↓$0.35 (-0.46%) | 74.92 | 75.91 | 2.22M |
| 2024-04-04 | 77.70 | 75.75 | ↓$1.95 (-2.51%) | 75.71 | 77.94 | 2.33M |
| 2024-04-03 | 77.00 | 77.12 | ↑$0.12 (0.16%) | 76.76 | 77.44 | 2M |
| 2024-04-02 | 76.96 | 76.83 | ↓$0.13 (-0.17%) | 76.48 | 76.99 | 1.71M |
| 2024-04-01 | 76.77 | 77.20 | ↑$0.43 (0.56%) | 76.47 | 77.27 | 1.45M |
| 2024-03-28 | 76.50 | 76.67 | ↑$0.17 (0.22%) | 76.50 | 77.04 | 1.35M |
| 2024-03-27 | 76.12 | 76.50 | ↑$0.38 (0.50%) | 75.83 | 76.53 | 1.45M |
| 2024-03-26 | 76.00 | 75.54 | ↓$0.46 (-0.61%) | 75.44 | 76.18 | 1.51M |
| 2024-03-25 | 75.61 | 75.94 | ↑$0.33 (0.44%) | 75.61 | 76.23 | 1.14M |
| 2024-03-22 | 75.48 | 75.74 | ↑$0.26 (0.34%) | 75.34 | 76.01 | 2.04M |
| 2024-03-21 | 74.64 | 75.06 | ↑$0.42 (0.57%) | 74.64 | 75.43 | 1.80M |
| 2024-03-20 | 73.58 | 74.51 | ↑$0.93 (1.26%) | 73.48 | 74.55 | 1.77M |
| 2024-03-19 | 73.42 | 73.72 | ↑$0.30 (0.41%) | 73.36 | 74.17 | 1.78M |
| 2024-03-18 | 73.81 | 73.52 | ↓$0.29 (-0.39%) | 73.37 | 74.36 | 1.87M |
Create an account or log in to view more rows.
$DD going green
$DD Just buy and hold
$DD buy bitches
$DD To the moon!!
$DD let’s go baby!
$DD Bullish AF ??
$DD we like the stock
$DD Dumping started...
Get out while you can...
$DD very normal lol sike
$DD It's coming
load 'em up.