NYSE:DD
DuPont de Nemours, Inc. Stock Price (Quote)
$77.67
-0.0800 (-0.103%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.38 | $79.19 | Friday, 3rd May 2024 DD stock ended at $77.67. This is 0.103% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.61% from a day low at $77.14 to a day high of $78.38. |
| 90 days | $61.20 | $79.19 | |
| 52 weeks | $61.14 | $79.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2016 | $64.01 | $64.39 | $63.74 | $63.93 | 2 817 400 |
| Mar 21, 2016 | $64.54 | $64.78 | $63.73 | $64.57 | 3 619 600 |
| Mar 18, 2016 | $64.99 | $65.70 | $64.47 | $64.86 | 6 946 200 |
| Mar 17, 2016 | $62.97 | $64.63 | $62.87 | $64.59 | 4 570 000 |
| Mar 16, 2016 | $62.26 | $63.49 | $62.16 | $63.16 | 2 926 700 |
| Mar 15, 2016 | $62.94 | $63.00 | $62.45 | $62.83 | 3 059 200 |
| Mar 14, 2016 | $63.75 | $63.84 | $63.12 | $63.30 | 2 925 500 |
| Mar 11, 2016 | $62.78 | $63.99 | $62.78 | $63.83 | 2 349 000 |
| Mar 10, 2016 | $63.46 | $64.15 | $61.76 | $62.16 | 3 211 600 |
| Mar 09, 2016 | $63.96 | $64.14 | $63.29 | $63.45 | 2 606 000 |
| Mar 08, 2016 | $64.08 | $64.36 | $62.69 | $63.53 | 5 505 600 |
| Mar 07, 2016 | $64.40 | $65.17 | $63.76 | $64.71 | 11 294 600 |
| Mar 04, 2016 | $61.58 | $63.19 | $61.46 | $63.18 | 8 179 800 |
| Mar 03, 2016 | $61.81 | $62.50 | $61.50 | $61.91 | 5 885 100 |
| Mar 02, 2016 | $61.81 | $62.61 | $61.16 | $62.15 | 7 583 900 |
| Mar 01, 2016 | $61.78 | $63.03 | $61.43 | $62.94 | 3 274 400 |
| Feb 29, 2016 | $61.41 | $62.44 | $60.81 | $60.87 | 3 937 700 |
| Feb 26, 2016 | $60.86 | $61.83 | $60.69 | $61.51 | 4 193 100 |
| Feb 25, 2016 | $59.35 | $60.44 | $58.78 | $60.42 | 4 599 600 |
| Feb 24, 2016 | $58.23 | $59.10 | $57.76 | $59.02 | 4 406 300 |
| Feb 23, 2016 | $59.81 | $59.87 | $58.46 | $58.83 | 3 527 400 |
| Feb 22, 2016 | $59.97 | $61.41 | $59.91 | $60.23 | 3 666 600 |
| Feb 19, 2016 | $59.94 | $60.20 | $59.40 | $59.97 | 4 084 900 |
| Feb 18, 2016 | $60.62 | $60.70 | $59.73 | $59.97 | 3 193 400 |
| Feb 17, 2016 | $59.20 | $60.75 | $59.18 | $60.60 | 3 574 900 |
