Dupont De Nemours Inc (DD) Historical Stock Data
40.58 ↑0.07 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DD is up 0.74% a day on average. There have been 22 days where Dupont De Nemours Inc closed green and 8 days where DD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 39.04 | 39.80 | ↑$0.76 (1.95%) | 38.51 | 39.95 | 6.94M |
| 2025-11-06 | 39.25 | 39.15 | ↓$0.10 (-0.25%) | 38.88 | 40.11 | 11.01M |
| 2025-11-05 | 38.08 | 39.63 | ↑$1.56 (4.08%) | 37.95 | 39.86 | 15.11M |
| 2025-11-04 | 34.24 | 37.76 | ↑$3.52 (10.28%) | 34.10 | 37.96 | 21.01M |
| 2025-11-03 | 33.69 | 34.69 | ↑$1.00 (2.97%) | 33.34 | 34.90 | 12.08M |
| 2025-10-31 | 81.38 | 81.65 | ↑$0.28 (0.34%) | 81.07 | 83.13 | 3.15M |
| 2025-10-30 | 81.27 | 81.47 | ↑$0.20 (0.25%) | 80.66 | 82.37 | 3.47M |
| 2025-10-29 | 81.53 | 82.16 | ↑$0.63 (0.77%) | 81.53 | 83.35 | 2.64M |
| 2025-10-28 | 81.45 | 81.90 | ↑$0.45 (0.55%) | 81.18 | 83.17 | 3.78M |
| 2025-10-27 | 81.15 | 81.38 | ↑$0.23 (0.28%) | 80.82 | 82.43 | 2.74M |
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!