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.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	63.27	64.13	↑$0.86 (1.36%)	62.62	64.85	2.34M
2022-05-13	63.99	64.14	↑$0.15 (0.23%)	63.70	65.19	2.50M
2022-05-12	63.23	63.25	↑$0.02 (0.03%)	62.12	64.03	2.36M
2022-05-11	63.12	63.38	↑$0.26 (0.41%)	63.07	65.45	2.70M
2022-05-10	65.12	63.32	↓$1.80 (-2.76%)	62.22	65.66	3.74M
2022-05-09	63.98	64.33	↑$0.35 (0.55%)	63.96	65.62	3.46M
2022-05-06	65.96	65.42	↓$0.54 (-0.82%)	64.80	66.46	3.50M
2022-05-05	67.73	66.14	↓$1.59 (-2.35%)	65.43	68.14	3.21M
2022-05-04	67.22	68.78	↑$1.56 (2.32%)	65.55	68.94	2.57M
2022-05-03	66.25	66.38	↑$0.13 (0.20%)	64.94	67.55	3.47M
2022-05-02	65.68	65.90	↑$0.22 (0.33%)	64.35	66.21	3.80M
2022-04-29	67.30	65.93	↓$1.37 (-2.04%)	65.72	68.35	2.60M
2022-04-28	66.81	67.58	↑$0.77 (1.15%)	65.41	67.58	2.78M
2022-04-27	66.44	66.19	↓$0.25 (-0.38%)	65.68	67.23	2.18M
2022-04-26	67.47	66.17	↓$1.30 (-1.93%)	66.15	68.22	2.11M
2022-04-25	66.84	67.80	↑$0.96 (1.44%)	65.56	67.98	3.12M
2022-04-22	68.98	67.29	↓$1.69 (-2.45%)	67.23	69.28	2.28M
2022-04-21	71.82	69.67	↓$2.15 (-2.99%)	69.50	71.96	1.64M
2022-04-20	69.83	70.56	↑$0.73 (1.05%)	69.78	71.46	1.93M
2022-04-19	68.45	69.27	↑$0.82 (1.20%)	68.39	69.86	1.76M
2022-04-18	68.42	68.60	↑$0.18 (0.26%)	68.12	69.26	1.90M
2022-04-14	68.98	68.70	↓$0.28 (-0.41%)	68.52	69.77	2.70M
2022-04-13	68.43	68.97	↑$0.54 (0.79%)	68.20	69.05	1.73M
2022-04-12	68.65	68.46	↓$0.19 (-0.28%)	68.05	69.82	2.23M
2022-04-11	68.50	68.48	↓$0.02 (-0.03%)	68.01	70.10	2.45M
2022-04-08	70.24	68.84	↓$1.40 (-1.99%)	68.64	70.44	2.89M
2022-04-07	70.02	69.71	↓$0.31 (-0.44%)	67.49	70.11	3.29M
2022-04-06	72.03	70.18	↓$1.85 (-2.57%)	69.03	72.13	4.49M
2022-04-05	74.36	73.00	↓$1.36 (-1.83%)	72.83	75.06	2.18M
2022-04-04	74.58	74.88	↑$0.30 (0.40%)	74.02	75.33	2.61M