Dupont De Nemours Inc (DD) Historical Stock Data

79.64 ↓0.71 (-0.88%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DD is down -0.02% a day on average. There have been 14 days where Dupont De Nemours Inc closed green and 16 days where DD closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1980.7479.64↓$1.10 (-1.36%)79.3080.741.30M
2024-07-1881.2180.35↓$0.86 (-1.06%)80.0782.372.05M
2024-07-1782.1781.93↓$0.24 (-0.29%)81.6582.572.07M
2024-07-1680.0782.21↑$2.14 (2.67%)80.0782.481.95M
2024-07-1581.0180.20↓$0.81 (-1.00%)80.0981.061.69M
2024-07-1280.9680.88↓$0.08 (-0.10%)80.4181.521.73M
2024-07-1179.9880.71↑$0.73 (0.91%)79.8980.952.12M
2024-07-1078.8979.57↑$0.68 (0.86%)78.3079.602.28M
2024-07-0979.3978.53↓$0.86 (-1.08%)78.4679.391.16M
2024-07-0879.1679.47↑$0.31 (0.39%)79.1179.591.10M
2024-07-0578.9278.99↑$0.07 (0.09%)78.3679.081.49M
2024-07-0379.4879.19↓$0.29 (-0.36%)78.9979.68846.62K
2024-07-0279.2079.36↑$0.16 (0.20%)78.8379.821.76M
2024-07-0180.4779.27↓$1.20 (-1.49%)78.9280.831.57M
2024-06-2880.1180.49↑$0.38 (0.47%)80.0280.643.19M
2024-06-2780.4079.98↓$0.42 (-0.52%)79.6080.402.14M
2024-06-2680.0080.03↑$0.03 (0.04%)79.1580.171.26M
2024-06-2580.9980.46↓$0.53 (-0.65%)80.2181.501.81M
2024-06-2480.1181.08↑$0.97 (1.21%)80.0082.282.91M
2024-06-2179.6579.83↑$0.18 (0.23%)79.0279.836.87M
2024-06-2080.4379.87↓$0.56 (-0.70%)79.8480.951.84M
2024-06-1880.5080.72↑$0.22 (0.27%)79.9080.741.53M
2024-06-1779.5080.42↑$0.92 (1.16%)79.3880.471.83M
2024-06-1479.8979.66↓$0.23 (-0.29%)79.2780.252M
2024-06-1380.2080.08↓$0.12 (-0.15%)79.3180.481.48M
2024-06-1281.0080.53↓$0.47 (-0.58%)80.3481.231.70M
2024-06-1179.7579.66↓$0.09 (-0.11%)79.3380.111.70M
2024-06-1079.7579.88↑$0.13 (0.16%)79.3780.071.68M
2024-06-0779.6680.01↑$0.35 (0.44%)79.1980.522.93M
2024-06-0680.3180.25↓$0.06 (-0.07%)79.6480.651.59M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DD longer we hold
more pressure on the shorts

0 Like Report
micmic

$DD eyeing for a scalp

0 Like Report
Modok

$DD To the moon!!

0 Like Report