Indicators

Dupont Denemours Inc (NY: DD )

82.16 +0.72 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.55	47.14	45.83	47.03	7,080,638	+0.21(+0.46%)
May 28, 2020	46.13	47.37	44.72	46.82	7,841,951	+1.24(+2.73%)
May 27, 2020	46.97	47.67	45.39	45.58	7,296,349	-0.84(-1.81%)
May 26, 2020	46.40	47.11	46.13	46.42	6,509,337	+1.55(+3.45%)
May 22, 2020	44.68	45.00	43.96	44.87	3,210,707	-0.17(-0.37%)
May 21, 2020	45.01	45.96	44.52	45.03	6,936,226	+0.00(+0.00%)
May 20, 2020	44.81	45.31	44.66	45.03	5,878,453	+1.00(+2.28%)
May 19, 2020	44.05	45.07	43.11	44.03	6,687,189	-0.29(-0.67%)
May 18, 2020	43.45	44.77	43.38	44.32	12,234,292	+2.44(+5.83%)
May 15, 2020	41.25	42.24	40.92	41.88	3,175,873	+0.18(+0.44%)
May 14, 2020	39.53	41.74	38.55	41.70	8,543,347	+1.24(+3.08%)
May 13, 2020	41.58	41.78	39.98	40.45	4,797,500	-1.64(-3.90%)
May 12, 2020	42.83	43.83	42.07	42.09	4,270,898	-0.48(-1.13%)
May 11, 2020	42.46	42.96	41.48	42.57	5,053,562	-0.67(-1.56%)
May 08, 2020	41.74	43.36	41.50	43.25	5,183,555	+2.00(+4.85%)
May 07, 2020	40.97	41.74	40.88	41.25	4,626,049	+0.66(+1.63%)
May 06, 2020	41.28	42.00	40.41	40.58	6,086,138	-0.60(-1.45%)
May 05, 2020	42.37	43.47	40.92	41.18	8,670,130	-0.03(-0.07%)
May 04, 2020	41.02	41.26	40.21	41.21	6,291,479	-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.