Dupont De Nemours Inc (DD) Historical Stock Data
41.48 ↑0.22 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DD is up 0.01% a day on average. There have been 18 days where Dupont De Nemours Inc closed green and 12 days where DD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 41.51 | 41.48 | ↓$0.03 (-0.07%) | 41.19 | 41.83 | 2.83M |
| 2025-12-19 | 40.86 | 41.26 | ↑$0.41 (0.99%) | 40.63 | 41.47 | 14.44M |
| 2025-12-18 | 40.85 | 40.51 | ↓$0.34 (-0.83%) | 40.46 | 41.00 | 5.54M |
| 2025-12-17 | 40.44 | 40.60 | ↑$0.16 (0.40%) | 40.23 | 40.98 | 2.40M |
| 2025-12-16 | 40.63 | 40.45 | ↓$0.18 (-0.44%) | 40.20 | 40.84 | 2.86M |
| 2025-12-15 | 41.30 | 40.61 | ↓$0.69 (-1.67%) | 40.36 | 41.49 | 5.96M |
| 2025-12-12 | 41.60 | 40.93 | ↓$0.67 (-1.61%) | 40.81 | 41.83 | 3.54M |
| 2025-12-11 | 40.91 | 41.49 | ↑$0.58 (1.42%) | 40.87 | 41.80 | 2.56M |
| 2025-12-10 | 40.61 | 40.96 | ↑$0.35 (0.86%) | 40.57 | 41.27 | 3.24M |
| 2025-12-09 | 40.42 | 40.61 | ↑$0.19 (0.47%) | 40.35 | 41.13 | 2.89M |
| 2025-12-08 | 40.54 | 40.58 | ↑$0.05 (0.11%) | 40.34 | 40.89 | 3.09M |
| 2025-12-05 | 39.81 | 40.51 | ↑$0.70 (1.76%) | 39.81 | 40.77 | 4.44M |
| 2025-12-04 | 39.61 | 39.82 | ↑$0.21 (0.53%) | 39.60 | 40.31 | 4.14M |
| 2025-12-03 | 39.66 | 39.66 | ↑$0.00 (0.00%) | 39.47 | 40.10 | 3.16M |
| 2025-12-02 | 40.07 | 39.52 | ↓$0.55 (-1.37%) | 39.32 | 40.27 | 3.37M |
| 2025-12-01 | 39.35 | 39.91 | ↑$0.56 (1.42%) | 38.93 | 40.48 | 5.81M |
| 2025-11-28 | 39.42 | 39.77 | ↑$0.35 (0.89%) | 39.32 | 39.83 | 2.29M |
| 2025-11-26 | 38.82 | 39.44 | ↑$0.62 (1.60%) | 38.78 | 39.56 | 3.14M |
| 2025-11-25 | 38.59 | 38.78 | ↑$0.19 (0.49%) | 38.23 | 39.07 | 6.42M |
| 2025-11-24 | 38.61 | 38.47 | ↓$0.14 (-0.36%) | 38.22 | 38.89 | 7.48M |
| 2025-11-21 | 37.29 | 38.54 | ↑$1.25 (3.35%) | 37.25 | 38.85 | 4.70M |
| 2025-11-20 | 38.41 | 37.12 | ↓$1.29 (-3.36%) | 37.07 | 38.46 | 5.98M |
| 2025-11-19 | 38.81 | 37.88 | ↓$0.93 (-2.40%) | 37.48 | 38.90 | 6M |
| 2025-11-18 | 38.44 | 38.70 | ↑$0.27 (0.69%) | 38.14 | 39.17 | 5.89M |
| 2025-11-17 | 39.66 | 38.65 | ↓$1.01 (-2.55%) | 38.45 | 39.87 | 4.38M |
| 2025-11-14 | 40.02 | 39.71 | ↓$0.31 (-0.77%) | 39.63 | 40.53 | 5.70M |
| 2025-11-13 | 40.79 | 40.60 | ↓$0.19 (-0.47%) | 40.37 | 41.18 | 4.63M |
| 2025-11-12 | 40.59 | 40.79 | ↑$0.20 (0.49%) | 40.55 | 41.23 | 4.99M |
| 2025-11-11 | 40.32 | 40.40 | ↑$0.08 (0.20%) | 40.17 | 40.80 | 5.75M |
| 2025-11-10 | 40.00 | 40.24 | ↑$0.24 (0.60%) | 39.38 | 40.40 | 5.77M |
Create an account or log in to view more rows.
$DD Now I'm worried....
$DD ATH tomorrow we can do it
$DD it's going down??
$DD longer we hold
more pressure on the shorts
$DD soon
$DD weak
$DD power hour will be fucking crazy
$DD a comeback is always more fun than an all out win!!!!
$DD When in doubt...
$DD tomorrow will be an explosion day
I believe it!