DuPont de Nemours Inc (DD) Historical Stock Data

65.35 ↑1.22 (1.90%)
As of May 17, 2022, 10:13am EST.

Historical Data

In the past 30 trading days, DD is down -0.38% a day on average. There have been 15 days where DuPont de Nemours Inc closed green and 15 days where DD closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1663.2764.13↑$0.86 (1.36%)62.6264.852.34M
2022-05-1363.9964.14↑$0.15 (0.23%)63.7065.192.50M
2022-05-1263.2363.25↑$0.02 (0.03%)62.1264.032.36M
2022-05-1163.1263.38↑$0.26 (0.41%)63.0765.452.70M
2022-05-1065.1263.32↓$1.80 (-2.76%)62.2265.663.74M
2022-05-0963.9864.33↑$0.35 (0.55%)63.9665.623.46M
2022-05-0665.9665.42↓$0.54 (-0.82%)64.8066.463.50M
2022-05-0567.7366.14↓$1.59 (-2.35%)65.4368.143.21M
2022-05-0467.2268.78↑$1.56 (2.32%)65.5568.942.57M
2022-05-0366.2566.38↑$0.13 (0.20%)64.9467.553.47M
2022-05-0265.6865.90↑$0.22 (0.33%)64.3566.213.80M
2022-04-2967.3065.93↓$1.37 (-2.04%)65.7268.352.60M
2022-04-2866.8167.58↑$0.77 (1.15%)65.4167.582.78M
2022-04-2766.4466.19↓$0.25 (-0.38%)65.6867.232.18M
2022-04-2667.4766.17↓$1.30 (-1.93%)66.1568.222.11M
2022-04-2566.8467.80↑$0.96 (1.44%)65.5667.983.12M
2022-04-2268.9867.29↓$1.69 (-2.45%)67.2369.282.28M
2022-04-2171.8269.67↓$2.15 (-2.99%)69.5071.961.64M
2022-04-2069.8370.56↑$0.73 (1.05%)69.7871.461.93M
2022-04-1968.4569.27↑$0.82 (1.20%)68.3969.861.76M
2022-04-1868.4268.60↑$0.18 (0.26%)68.1269.261.90M
2022-04-1468.9868.70↓$0.28 (-0.41%)68.5269.772.70M
2022-04-1368.4368.97↑$0.54 (0.79%)68.2069.051.73M
2022-04-1268.6568.46↓$0.19 (-0.28%)68.0569.822.23M
2022-04-1168.5068.48↓$0.02 (-0.03%)68.0170.102.45M
2022-04-0870.2468.84↓$1.40 (-1.99%)68.6470.442.89M
2022-04-0770.0269.71↓$0.31 (-0.44%)67.4970.113.29M
2022-04-0672.0370.18↓$1.85 (-2.57%)69.0372.134.49M
2022-04-0574.3673.00↓$1.36 (-1.83%)72.8375.062.18M
2022-04-0474.5874.88↑$0.30 (0.40%)74.0275.332.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$DD This stock is the golden ticket.

0 Like Report
bredjohnson

$DD Starting a small position

0 Like Report
bulls_only

$DD almost time for the running

0 Like Report