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 (%)
Nov 30, 2020	60.05	60.27	59.00	59.40	5,617,307	-1.03(-1.70%)
Nov 27, 2020	60.66	61.22	60.13	60.43	1,649,077	-0.05(-0.08%)
Nov 25, 2020	61.06	61.06	59.98	60.47	3,566,382	-0.89(-1.44%)
Nov 24, 2020	60.20	61.82	59.92	61.36	6,174,506	+2.10(+3.54%)
Nov 23, 2020	58.73	59.65	58.69	59.26	4,085,452	+0.97(+1.66%)
Nov 20, 2020	57.69	58.48	57.53	58.29	2,920,427	+0.47(+0.81%)
Nov 19, 2020	57.55	58.23	57.08	57.83	2,431,047	-0.09(-0.16%)
Nov 18, 2020	59.18	59.92	57.91	57.92	4,171,543	-0.94(-1.60%)
Nov 17, 2020	58.45	59.23	57.60	58.86	3,327,854	-0.24(-0.41%)
Nov 16, 2020	58.71	59.11	57.87	59.10	4,165,319	+1.67(+2.90%)
Nov 13, 2020	56.28	57.69	56.28	57.44	2,373,832	+1.54(+2.75%)
Nov 12, 2020	55.90	56.98	55.38	55.90	3,091,029	-0.31(-0.55%)
Nov 11, 2020	57.66	57.82	55.76	56.21	4,328,468	-1.35(-2.35%)
Nov 10, 2020	57.71	58.55	57.17	57.56	6,725,144	+0.09(+0.16%)
Nov 09, 2020	57.84	60.25	57.32	57.46	8,552,241	+1.90(+3.42%)
Nov 06, 2020	56.10	56.57	55.38	55.56	4,095,915	-0.53(-0.95%)
Nov 05, 2020	55.00	56.84	54.83	56.09	5,285,206	+1.89(+3.49%)
Nov 04, 2020	55.16	55.68	54.10	54.20	3,887,119	-1.35(-2.43%)
Nov 03, 2020	55.53	56.06	55.02	55.55	3,321,984	+0.75(+1.38%)

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.