Indicators

Dupont Denemours Inc (NY: DD )

80.01 -0.24 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.54	47.13	45.82	47.02	7,082,295	+0.21(+0.46%)
May 28, 2020	46.12	47.36	44.71	46.81	7,843,786	+1.24(+2.73%)
May 27, 2020	46.96	47.66	45.38	45.57	7,298,056	-0.84(-1.81%)
May 26, 2020	46.39	47.10	46.12	46.41	6,510,860	+1.55(+3.45%)
May 22, 2020	44.67	44.99	43.95	44.86	3,211,458	-0.17(-0.37%)
May 21, 2020	45.00	45.95	44.51	45.02	6,937,848	+0.00(+0.00%)
May 20, 2020	44.80	45.30	44.65	45.02	5,879,828	+1.00(+2.28%)
May 19, 2020	44.04	45.06	43.10	44.02	6,688,753	-0.29(-0.67%)
May 18, 2020	43.44	44.76	43.37	44.31	12,237,155	+2.44(+5.83%)
May 15, 2020	41.24	42.23	40.91	41.87	3,176,616	+0.18(+0.44%)
May 14, 2020	39.52	41.73	38.54	41.69	8,545,346	+1.24(+3.08%)
May 13, 2020	41.57	41.77	39.97	40.44	4,798,622	-1.64(-3.90%)
May 12, 2020	42.82	43.82	42.06	42.08	4,271,897	-0.48(-1.13%)
May 11, 2020	42.45	42.95	41.47	42.56	5,054,744	-0.67(-1.56%)
May 08, 2020	41.73	43.35	41.50	43.24	5,184,768	+2.00(+4.85%)
May 07, 2020	40.96	41.73	40.87	41.24	4,627,131	+0.66(+1.64%)
May 06, 2020	41.27	41.99	40.40	40.57	6,087,561	-0.60(-1.45%)
May 05, 2020	42.36	43.46	40.91	41.17	8,672,158	-0.03(-0.07%)
May 04, 2020	41.01	41.25	40.20	41.20	6,292,951	-0.32(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.