NYSE - Nasdaq Real Time Price USD

DuPont de Nemours, Inc. (DD)

73.60 -0.36 (-0.49%)
As of 3:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 73.55 73.82 72.80 73.60 73.60 869,528
Apr 24, 2024 73.44 73.97 73.12 73.96 73.96 1,563,700
Apr 23, 2024 73.34 73.90 73.32 73.80 73.80 1,539,400
Apr 22, 2024 73.73 74.36 73.27 73.91 73.91 1,494,900
Apr 19, 2024 73.65 74.41 73.54 73.89 73.89 2,341,900
Apr 18, 2024 73.65 73.79 72.99 73.53 73.53 1,890,100
Apr 17, 2024 72.97 73.57 72.57 73.09 73.09 2,181,800
Apr 16, 2024 73.09 73.33 72.38 72.57 72.57 2,314,200
Apr 15, 2024 74.60 75.12 72.99 73.44 73.44 1,813,600
Apr 12, 2024 75.80 76.00 73.34 73.80 73.80 3,193,100
Apr 11, 2024 76.48 76.50 75.51 76.24 76.24 2,236,200
Apr 10, 2024 76.25 76.86 75.67 76.19 76.19 1,904,500
Apr 9, 2024 76.50 77.37 75.98 77.28 77.28 1,969,300
Apr 8, 2024 75.64 76.39 75.64 76.28 76.28 1,665,800
Apr 5, 2024 75.88 75.91 74.92 75.53 75.53 2,221,400
Apr 4, 2024 77.70 77.94 75.71 75.75 75.75 2,347,100
Apr 3, 2024 77.00 77.46 76.75 77.12 77.12 2,011,100
Apr 2, 2024 76.96 76.99 76.48 76.83 76.83 1,712,800
Apr 1, 2024 76.77 77.27 76.47 77.20 77.20 1,558,500
Mar 28, 2024 76.43 77.05 76.43 76.67 76.67 1,964,200
Mar 27, 2024 76.12 76.53 75.83 76.50 76.50 1,454,500
Mar 26, 2024 76.00 76.18 75.44 75.54 75.54 1,509,700
Mar 25, 2024 75.56 76.22 75.55 75.94 75.94 1,548,300
Mar 22, 2024 75.48 76.01 75.34 75.74 75.74 2,040,500
Mar 21, 2024 74.58 75.43 74.58 75.06 75.06 1,804,900
Mar 20, 2024 73.58 74.55 73.48 74.51 74.51 1,774,100
Mar 19, 2024 73.42 74.17 73.36 73.72 73.72 1,777,000
Mar 18, 2024 73.81 74.36 73.36 73.52 73.52 2,509,100
Mar 15, 2024 73.59 74.24 73.23 73.43 73.43 5,341,100
Mar 14, 2024 73.48 73.89 73.30 73.81 73.81 2,663,400
Mar 13, 2024 72.39 73.97 72.39 73.78 73.78 3,104,600
Mar 12, 2024 72.29 72.40 71.36 72.04 72.04 2,253,300
Mar 11, 2024 71.43 72.74 71.33 72.15 72.15 2,099,400
Mar 8, 2024 71.63 72.52 71.29 71.40 71.40 2,197,300
Mar 7, 2024 70.87 71.77 70.82 71.19 71.19 2,417,200
Mar 6, 2024 69.51 70.59 69.23 70.28 70.28 2,588,100
Mar 5, 2024 69.13 69.77 68.81 69.00 69.00 2,200,200
Mar 4, 2024 69.33 69.80 69.28 69.64 69.64 2,217,200
Mar 1, 2024 68.93 69.98 68.86 69.56 69.56 2,136,600
Feb 29, 2024 68.25 69.72 68.21 69.19 69.19 6,576,500
Feb 28, 2024 0.38 Dividend
Feb 28, 2024 68.80 69.73 68.75 69.63 69.63 2,357,200
Feb 27, 2024 70.13 70.30 69.28 69.60 69.22 2,931,700
Feb 26, 2024 69.68 70.38 69.56 69.91 69.53 2,271,000
Feb 23, 2024 70.26 70.54 69.94 69.96 69.58 1,964,300
Feb 22, 2024 69.11 70.15 69.11 69.93 69.55 2,307,900
Feb 21, 2024 68.05 69.20 67.77 69.06 68.68 3,822,300
Feb 20, 2024 68.08 68.53 67.70 67.97 67.60 2,776,300
Feb 16, 2024 68.54 69.18 68.37 68.45 68.08 2,759,100
Feb 15, 2024 67.80 68.99 67.74 68.45 68.08 2,429,700
Feb 14, 2024 67.43 67.72 66.60 67.65 67.28 2,994,500
Feb 13, 2024 67.43 67.87 66.10 66.84 66.48 3,544,100
Feb 12, 2024 67.72 68.92 67.72 68.47 68.10 2,942,100
Feb 9, 2024 66.98 67.73 66.57 67.68 67.31 3,288,600
Feb 8, 2024 66.50 67.15 65.93 67.10 66.73 2,983,900
Feb 7, 2024 66.10 67.00 65.74 66.48 66.12 4,082,900
Feb 6, 2024 64.43 66.02 63.62 65.74 65.38 8,172,500
Feb 5, 2024 61.40 62.04 61.20 61.21 60.88 7,160,100
Feb 2, 2024 61.31 62.59 61.14 62.36 62.02 4,473,800
Feb 1, 2024 62.20 62.33 61.29 61.96 61.62 3,643,700
Jan 31, 2024 63.02 63.16 61.72 61.80 61.46 4,266,200
Jan 30, 2024 63.32 63.89 62.88 62.95 62.61 4,076,200
Jan 29, 2024 64.28 64.30 63.30 63.51 63.16 4,889,500
Jan 26, 2024 64.62 65.31 64.34 64.67 64.32 4,595,400
Jan 25, 2024 64.59 65.03 63.52 64.11 63.76 6,998,600
Jan 24, 2024 64.45 66.50 63.92 64.20 63.85 20,735,000
Jan 23, 2024 74.67 74.79 74.09 74.69 74.28 1,980,700
Jan 22, 2024 73.65 74.65 73.61 74.39 73.98 2,031,700
Jan 19, 2024 73.33 73.86 72.86 73.68 73.28 3,452,800
Jan 18, 2024 73.36 73.54 72.86 73.34 72.94 2,419,900
Jan 17, 2024 72.84 73.48 72.72 73.08 72.68 3,330,000
Jan 16, 2024 74.27 74.48 73.19 73.72 73.32 4,368,500
Jan 12, 2024 76.33 76.33 75.20 75.53 75.12 1,792,300
Jan 11, 2024 76.16 76.16 75.33 75.76 75.35 2,794,500
Jan 10, 2024 75.90 76.43 75.76 76.18 75.76 2,247,000
Jan 9, 2024 75.92 76.49 75.91 76.31 75.89 2,239,200
Jan 8, 2024 75.99 76.75 75.99 76.67 76.25 2,112,800
Jan 5, 2024 76.33 77.15 76.32 76.69 76.27 2,167,800
Jan 4, 2024 76.84 77.34 76.43 76.56 76.14 2,741,900
Jan 3, 2024 76.94 77.54 76.32 77.02 76.60 2,886,900
Jan 2, 2024 76.49 77.74 76.49 77.51 77.09 2,570,000
Dec 29, 2023 76.85 77.12 76.54 76.93 76.51 1,722,800
Dec 28, 2023 76.87 77.41 76.81 77.04 76.62 1,858,300
Dec 27, 2023 76.30 76.95 76.30 76.93 76.51 2,017,900
Dec 26, 2023 75.62 76.86 75.58 76.51 76.09 2,519,500
Dec 22, 2023 74.72 76.19 74.65 75.53 75.12 3,156,900
Dec 21, 2023 73.77 74.39 73.70 74.36 73.95 2,025,100
Dec 20, 2023 73.95 74.26 73.23 73.27 72.87 3,725,300
Dec 19, 2023 73.86 74.31 73.50 74.12 73.72 3,233,000
Dec 18, 2023 73.64 73.89 73.03 73.59 73.19 3,779,500
Dec 15, 2023 73.65 73.85 72.82 73.23 72.83 8,580,900
Dec 14, 2023 72.42 73.75 72.41 73.42 73.02 4,945,000
Dec 13, 2023 70.62 72.05 70.46 71.89 71.50 3,753,700
Dec 12, 2023 71.32 71.32 70.68 70.91 70.52 2,368,800
Dec 11, 2023 70.69 71.65 70.51 71.38 70.99 2,843,800
Dec 8, 2023 70.84 71.43 70.71 70.89 70.50 2,324,000
Dec 7, 2023 70.92 71.45 70.53 70.72 70.33 2,912,000
Dec 6, 2023 71.19 71.61 70.51 70.63 70.24 2,687,900
Dec 5, 2023 71.21 71.52 70.44 70.88 70.49 3,132,600
Dec 4, 2023 71.76 72.16 70.90 71.76 71.37 4,455,300
Dec 1, 2023 71.59 72.72 71.27 72.41 72.01 4,429,300
Nov 30, 2023 71.59 71.86 71.22 71.54 71.15 4,350,200
Nov 29, 2023 0.36 Dividend
Nov 29, 2023 71.35 71.97 71.27 71.44 71.05 1,985,700
Nov 28, 2023 71.40 72.04 71.00 71.29 70.54 2,462,800
Nov 27, 2023 70.93 71.29 70.48 71.22 70.47 2,826,100
Nov 24, 2023 71.16 71.74 71.03 71.52 70.77 725,900
Nov 22, 2023 70.86 71.55 70.67 71.31 70.56 1,765,400
Nov 21, 2023 71.21 71.29 70.79 70.85 70.11 2,196,300
Nov 20, 2023 71.13 71.59 70.71 71.36 70.61 1,978,000
Nov 17, 2023 71.02 71.23 70.62 71.22 70.47 2,001,100
Nov 16, 2023 70.50 70.97 70.14 70.59 69.85 2,628,500
Nov 15, 2023 70.60 71.76 70.47 70.87 70.13 2,707,700
Nov 14, 2023 69.47 70.79 69.47 70.38 69.64 2,945,400
Nov 13, 2023 68.77 68.88 67.90 68.53 67.81 2,287,100
Nov 10, 2023 68.00 69.02 67.54 68.74 68.02 3,233,900
Nov 9, 2023 68.70 68.82 67.76 67.83 67.12 1,987,100
Nov 8, 2023 68.19 68.86 68.17 68.41 67.69 2,361,400
Nov 7, 2023 69.10 69.14 67.99 68.43 67.71 3,563,500
Nov 6, 2023 69.51 70.13 68.95 69.54 68.81 3,247,900
Nov 3, 2023 68.71 70.23 68.71 69.67 68.94 3,002,100
Nov 2, 2023 67.44 68.58 67.34 68.13 67.42 6,091,800
Nov 1, 2023 69.88 71.59 66.56 66.92 66.22 10,746,600
Oct 31, 2023 72.91 73.23 72.77 72.88 72.12 2,901,400
Oct 30, 2023 72.22 73.12 72.13 72.89 72.13 2,222,200
Oct 27, 2023 72.49 72.66 71.75 72.15 71.39 2,470,500
Oct 26, 2023 72.09 72.98 72.06 72.22 71.46 1,605,800
Oct 25, 2023 72.53 72.63 71.56 71.64 70.89 2,261,900
Oct 24, 2023 72.70 73.33 72.26 72.80 72.04 1,595,500
Oct 23, 2023 72.68 73.08 72.15 72.28 71.52 2,520,500
Oct 20, 2023 74.02 74.19 72.94 73.01 72.24 2,637,900
Oct 19, 2023 74.00 75.29 73.89 73.98 73.20 2,903,600
Oct 18, 2023 75.01 75.01 74.11 74.22 73.44 1,947,400
Oct 17, 2023 74.50 76.05 74.50 75.67 74.88 1,953,700
Oct 16, 2023 76.10 76.48 75.24 75.29 74.50 2,354,600
Oct 13, 2023 76.04 76.52 75.04 75.39 74.60 2,444,200
Oct 12, 2023 77.01 77.01 75.21 75.87 75.07 1,944,800
Oct 11, 2023 76.34 76.82 75.83 76.42 75.62 2,398,200
Oct 10, 2023 75.45 76.88 75.42 76.23 75.43 2,679,900
Oct 9, 2023 74.87 75.55 74.53 75.27 74.48 1,612,400
Oct 6, 2023 73.35 75.80 73.35 75.30 74.51 2,792,900
Oct 5, 2023 73.25 74.06 73.00 73.65 72.88 3,099,700
Oct 4, 2023 73.95 73.95 72.87 73.68 72.91 2,743,600
Oct 3, 2023 72.85 74.49 72.81 73.49 72.72 3,074,900
Oct 2, 2023 73.92 74.35 72.68 73.32 72.55 2,860,500
Sep 29, 2023 75.11 75.46 74.47 74.59 73.81 2,316,000
Sep 28, 2023 73.46 74.86 73.46 74.54 73.76 2,122,900
Sep 27, 2023 73.14 74.01 72.83 73.47 72.70 2,018,600
Sep 26, 2023 72.70 73.55 72.36 72.78 72.02 2,517,600
Sep 25, 2023 72.40 73.63 72.40 73.36 72.59 1,790,600
Sep 22, 2023 73.15 73.48 72.74 72.84 72.08 1,935,600
Sep 21, 2023 73.47 73.72 72.80 72.86 72.10 2,039,000
Sep 20, 2023 75.09 75.36 73.94 74.00 73.22 1,554,500
Sep 19, 2023 74.75 75.24 73.99 74.47 73.69 3,258,100
Sep 18, 2023 74.55 75.60 74.15 74.78 74.00 1,638,200
Sep 15, 2023 75.11 75.52 74.28 74.56 73.78 3,646,700
Sep 14, 2023 74.98 75.60 74.23 75.17 74.38 1,620,000
Sep 13, 2023 75.20 75.49 73.98 74.18 73.40 2,151,200
Sep 12, 2023 75.01 75.98 74.92 75.19 74.40 2,100,900
Sep 11, 2023 75.97 76.42 75.31 75.43 74.64 1,879,500
Sep 8, 2023 75.37 75.78 75.01 75.41 74.62 1,563,400
Sep 7, 2023 76.02 76.37 74.88 75.56 74.77 2,574,600
Sep 6, 2023 75.11 76.18 75.06 75.96 75.16 1,559,300
Sep 5, 2023 77.71 77.71 75.30 75.39 74.60 1,654,600
Sep 1, 2023 77.32 78.08 77.26 77.97 77.15 1,950,600
Aug 31, 2023 77.20 77.59 76.87 76.89 76.08 2,448,700
Aug 30, 2023 76.50 77.36 76.45 76.99 76.18 1,666,500
Aug 29, 2023 75.74 76.74 75.55 76.71 75.91 1,685,500
Aug 28, 2023 74.84 75.78 74.77 75.49 74.70 1,611,100
Aug 25, 2023 74.74 75.18 74.12 74.64 73.86 1,601,300
Aug 24, 2023 74.35 75.28 74.24 74.25 73.47 1,862,400
Aug 23, 2023 74.66 74.87 73.88 74.52 73.74 1,869,800
Aug 22, 2023 75.06 75.20 73.77 73.89 73.12 2,509,400
Aug 21, 2023 75.75 75.93 74.39 74.80 74.02 2,164,400
Aug 18, 2023 74.32 75.78 74.20 75.40 74.61 3,421,700
Aug 17, 2023 75.18 76.00 74.57 74.83 74.05 2,898,400
Aug 16, 2023 75.03 75.66 74.71 74.76 73.98 1,506,300
Aug 15, 2023 75.97 76.31 74.91 75.25 74.46 1,803,500
Aug 14, 2023 76.00 76.86 75.73 76.69 75.89 1,970,900
Aug 11, 2023 75.91 76.67 75.85 76.32 75.52 1,847,200
Aug 10, 2023 76.85 77.44 76.06 76.14 75.34 1,724,700
Aug 9, 2023 77.50 77.80 76.11 76.38 75.58 2,703,700
Aug 8, 2023 77.30 78.43 76.91 77.59 76.78 3,070,100
Aug 7, 2023 77.43 78.56 77.20 78.08 77.26 2,776,600
Aug 4, 2023 77.30 78.66 76.98 77.03 76.22 2,830,200
Aug 3, 2023 76.29 78.10 75.41 77.13 76.32 3,482,300
Aug 2, 2023 77.00 77.73 75.67 76.38 75.58 4,275,700
Aug 1, 2023 77.45 77.95 76.95 77.04 76.23 3,246,800
Jul 31, 2023 77.50 77.67 76.85 77.63 76.82 2,411,000
Jul 28, 2023 0.36 Dividend
Jul 28, 2023 78.23 78.31 76.62 77.30 76.49 3,106,300
Jul 27, 2023 77.00 78.74 76.64 77.81 76.64 3,289,100
Jul 26, 2023 76.51 77.21 76.21 76.63 75.48 2,237,400
Jul 25, 2023 76.00 77.10 75.77 76.80 75.64 2,560,600
Jul 24, 2023 75.00 75.87 74.75 75.49 74.35 2,569,200
Jul 21, 2023 75.42 75.66 74.72 75.13 74.00 3,827,100
Jul 20, 2023 75.56 75.66 74.81 75.42 74.28 2,412,000
Jul 19, 2023 74.75 75.44 74.55 75.16 74.03 3,428,300
Jul 18, 2023 73.09 74.65 72.33 74.55 73.43 2,787,200
Jul 17, 2023 72.20 72.75 72.20 72.58 71.49 2,430,300
Jul 14, 2023 73.10 73.10 72.19 72.61 71.52 2,002,600
Jul 13, 2023 72.86 73.57 72.55 73.20 72.10 3,333,000
Jul 12, 2023 72.00 73.07 71.63 72.63 71.54 4,052,400
Jul 11, 2023 70.77 71.44 70.03 71.34 70.27 2,046,800
Jul 10, 2023 70.51 71.40 69.86 70.32 69.26 2,857,400
Jul 7, 2023 69.78 71.16 69.78 70.41 69.35 3,064,000
Jul 6, 2023 69.24 69.65 68.01 69.57 68.52 3,382,300
Jul 5, 2023 70.78 70.83 69.75 69.79 68.74 3,332,500
Jul 3, 2023 71.25 72.08 71.25 71.57 70.49 1,237,200
Jun 30, 2023 71.37 71.80 71.17 71.44 70.36 2,799,500
Jun 29, 2023 69.40 70.96 69.40 70.86 69.79 3,353,900
Jun 28, 2023 69.01 69.91 68.38 69.67 68.62 3,306,500
Jun 27, 2023 67.95 69.21 67.80 69.20 68.16 3,122,900
Jun 26, 2023 67.76 68.67 67.70 67.80 66.78 2,547,500
Jun 23, 2023 67.15 67.95 66.62 67.78 66.76 3,545,800
Jun 22, 2023 68.00 68.17 67.31 67.84 66.82 2,660,600
Jun 21, 2023 68.14 68.87 67.46 68.42 67.39 4,303,300
Jun 20, 2023 68.29 68.97 67.36 68.70 67.67 5,246,700
Jun 16, 2023 69.92 70.01 68.51 69.41 68.36 7,877,300
Jun 15, 2023 69.57 70.01 68.60 69.71 68.66 4,911,500
Jun 14, 2023 70.73 70.93 69.68 69.94 68.89 4,364,000
Jun 13, 2023 70.32 71.21 70.00 70.77 69.70 3,275,000
Jun 12, 2023 69.60 70.38 69.33 69.72 68.67 3,002,200
Jun 9, 2023 70.27 70.40 69.54 69.67 68.62 2,818,000
Jun 8, 2023 71.00 71.11 69.80 70.44 69.38 3,071,600
Jun 7, 2023 70.83 71.92 70.69 71.03 69.96 3,436,800
Jun 6, 2023 71.20 72.58 70.73 71.04 69.97 3,430,200
Jun 5, 2023 72.36 72.55 71.53 71.57 70.49 4,111,700
Jun 2, 2023 71.50 73.30 71.10 72.37 71.28 8,258,600
Jun 1, 2023 67.33 68.12 67.09 67.44 66.42 4,507,700
May 31, 2023 68.30 68.61 67.03 67.19 66.18 6,346,500
May 30, 2023 0.36 Dividend
May 30, 2023 67.65 68.93 67.33 68.72 67.69 4,597,000
May 26, 2023 66.90 67.98 66.63 67.60 66.23 4,840,600
May 25, 2023 66.30 66.91 65.85 66.53 65.18 2,601,200
May 24, 2023 67.00 67.22 65.97 66.27 64.92 4,746,700
May 23, 2023 66.88 68.04 66.86 67.39 66.02 2,534,800
May 22, 2023 66.66 67.57 66.29 67.08 65.72 1,841,400
May 19, 2023 67.23 67.38 66.45 66.75 65.39 3,038,800
May 18, 2023 65.42 66.99 65.09 66.89 65.53 4,130,800
May 17, 2023 65.29 65.96 64.83 65.60 64.27 2,370,200
May 16, 2023 65.23 65.37 64.56 65.00 63.68 2,152,300
May 15, 2023 65.22 65.72 64.31 65.62 64.29 3,589,000
May 12, 2023 64.16 64.49 63.22 63.77 62.48 1,929,700
May 11, 2023 63.60 63.87 63.38 63.86 62.56 2,071,300
May 10, 2023 65.00 65.13 63.26 64.14 62.84 2,356,500
May 9, 2023 64.09 64.50 63.64 64.27 62.96 2,031,900
May 8, 2023 65.85 65.93 64.55 64.77 63.45 2,365,000
May 5, 2023 64.85 65.68 64.69 65.51 64.18 2,639,600
May 4, 2023 63.98 64.47 63.25 64.06 62.76 3,075,400
May 3, 2023 64.93 65.83 64.26 64.40 63.09 4,701,400
May 2, 2023 63.97 65.09 62.80 65.03 63.71 9,790,900
May 1, 2023 69.80 70.47 69.17 69.38 67.97 2,542,500
Apr 28, 2023 68.51 70.02 68.51 69.72 68.30 3,406,500
Apr 27, 2023 67.58 68.88 67.41 68.70 67.31 2,722,000
Apr 26, 2023 67.80 68.17 66.83 67.37 66.00 3,158,400
Apr 25, 2023 69.55 69.73 67.89 67.99 66.61 3,521,200

Related Tickers

CC The Chemours Company
27.19
+0.41%
 
IFF International Flavors & Fragrances Inc.
84.40
-0.88%
 
LIN Linde plc
445.05
+0.16%
 
APD Air Products and Chemicals, Inc.
234.75
+0.03%
 
EMN Eastman Chemical Company
96.15
-0.22%
 
LYB LyondellBasell Industries N.V.
100.02
-0.75%
 
ECL Ecolab Inc.
220.45
-0.15%
 
PPG PPG Industries, Inc.
129.60
-0.70%
 
OLN Olin Corporation
52.71
-0.69%
 
SHW The Sherwin-Williams Company
306.68
+0.97%