Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	87.11	89.41	86.94	89.19	3,000,847	+3.25(+3.78%)
Sep 25, 2024	87.11	87.27	85.51	85.94	1,396,783	-1.17(-1.34%)
Sep 24, 2024	84.83	87.28	84.66	87.11	3,279,222	+3.00(+3.57%)
Sep 23, 2024	83.60	84.21	83.52	84.11	1,397,998	+0.77(+0.92%)
Sep 20, 2024	82.57	83.64	81.75	83.34	3,557,814	+0.16(+0.19%)
Sep 19, 2024	84.00	84.19	83.00	83.18	1,497,824	+0.34(+0.41%)
Sep 18, 2024	83.07	83.67	82.48	82.84	1,754,253	-0.02(-0.02%)
Sep 17, 2024	82.44	83.21	82.31	82.86	1,675,287	+0.86(+1.05%)
Sep 16, 2024	81.84	82.59	81.40	82.00	1,453,551	+0.58(+0.71%)
Sep 13, 2024	80.87	81.91	80.87	81.42	1,545,044	+1.01(+1.26%)
Sep 12, 2024	79.90	80.84	79.43	80.41	1,548,891	+0.50(+0.63%)
Sep 11, 2024	79.41	80.02	77.81	79.91	1,602,972	+0.40(+0.50%)
Sep 10, 2024	79.40	79.92	78.92	79.51	2,159,447	-0.05(-0.06%)
Sep 09, 2024	79.60	80.79	79.46	79.56	2,999,280	+0.42(+0.53%)
Sep 06, 2024	81.06	81.69	78.59	79.14	3,029,217	-2.24(-2.75%)
Sep 05, 2024	81.92	81.95	80.97	81.38	1,678,385	-0.32(-0.39%)
Sep 04, 2024	82.30	82.86	81.65	81.70	2,116,709	-0.42(-0.51%)
Sep 03, 2024	83.50	83.94	81.75	82.12	2,627,020	-2.13(-2.53%)
Aug 30, 2024	83.42	84.52	83.32	84.25	3,555,081	+1.21(+1.46%)
Aug 29, 2024	82.51	83.54	81.98	83.04	1,669,501	+0.89(+1.08%)
Aug 28, 2024	81.75	82.39	81.56	82.15	2,161,426	+0.04(+0.05%)
Aug 27, 2024	81.43	82.34	80.87	82.11	2,180,255	+0.85(+1.04%)
Aug 26, 2024	81.19	81.73	80.78	81.27	1,566,451	+0.54(+0.67%)
Aug 23, 2024	80.28	81.09	79.88	80.73	1,331,073	+0.81(+1.01%)
Aug 22, 2024	79.95	80.11	79.38	79.92	1,600,416	-0.02(-0.02%)
Aug 21, 2024	79.28	80.14	79.19	79.94	1,144,654	+1.05(+1.32%)
Aug 20, 2024	79.52	79.91	78.82	78.90	1,910,218	-0.88(-1.10%)
Aug 19, 2024	79.89	80.13	79.49	79.77	1,161,724	-0.04(-0.05%)
Aug 16, 2024	79.81	80.04	79.02	79.81	1,284,572	-0.10(-0.12%)
Aug 15, 2024	79.31	80.22	79.19	79.91	1,643,964	+1.52(+1.94%)
Aug 14, 2024	78.61	78.79	77.98	78.39	1,131,805	-0.08(-0.10%)
Aug 13, 2024	78.04	78.53	77.69	78.47	1,141,745	+0.50(+0.64%)
Aug 12, 2024	78.28	78.49	77.66	77.97	1,074,499	-0.20(-0.25%)
Aug 09, 2024	77.89	78.36	77.34	78.17	988,211	+0.01(+0.01%)
Aug 08, 2024	77.47	78.30	77.11	78.16	1,768,909	+1.29(+1.68%)
Aug 07, 2024	78.49	79.46	76.81	76.87	1,791,604	-0.83(-1.06%)
Aug 06, 2024	77.81	79.03	77.58	77.69	2,123,905	+0.21(+0.27%)
Aug 05, 2024	77.41	78.36	76.29	77.49	3,373,647	-1.27(-1.62%)
Aug 02, 2024	81.08	81.20	78.07	78.76	3,236,768	-3.52(-4.28%)
Aug 01, 2024	83.69	84.00	80.93	82.28	2,964,903	-1.04(-1.24%)
Jul 31, 2024	83.42	84.73	82.42	83.32	5,527,468	+3.28(+4.09%)
Jul 30, 2024	80.16	81.07	79.99	80.04	3,263,386	-0.50(-0.62%)
Jul 29, 2024	80.27	80.75	79.56	80.54	1,568,467	+0.73(+0.91%)
Jul 26, 2024	79.24	80.09	79.11	79.81	3,018,448	+1.14(+1.46%)
Jul 25, 2024	78.95	80.20	78.59	78.67	2,293,301	-0.56(-0.70%)
Jul 24, 2024	79.64	80.35	79.09	79.23	1,589,079	-0.59(-0.74%)
Jul 23, 2024	79.84	80.18	79.27	79.81	1,299,064	-0.14(-0.17%)
Jul 22, 2024	79.59	80.08	78.82	79.95	999,712	+0.68(+0.85%)
Jul 19, 2024	80.37	80.37	78.94	79.28	1,302,810	-0.71(-0.88%)
Jul 18, 2024	80.84	82.01	79.71	79.98	2,065,346	-1.57(-1.93%)
Jul 17, 2024	81.80	82.19	81.28	81.56	2,077,530	-0.28(-0.34%)
Jul 16, 2024	79.71	82.10	79.71	81.84	1,963,891	+2.00(+2.51%)
Jul 15, 2024	80.64	80.69	79.73	79.83	1,930,316	-0.68(-0.84%)
Jul 12, 2024	80.59	81.15	80.04	80.51	1,739,146	+0.17(+0.21%)
Jul 11, 2024	79.62	80.58	79.53	80.34	2,285,435	+1.13(+1.43%)
Jul 10, 2024	78.53	79.24	77.94	79.21	2,302,145	+1.04(+1.32%)
Jul 09, 2024	79.03	79.03	78.10	78.17	1,168,234	-0.94(-1.18%)
Jul 08, 2024	78.80	79.23	78.74	79.11	1,506,929	+0.48(+0.61%)
Jul 05, 2024	78.56	78.72	77.99	78.63	1,496,540	-0.20(-0.25%)
Jul 03, 2024	79.12	79.32	78.63	78.83	850,490	-0.17(-0.21%)
Jul 02, 2024	78.84	79.46	78.47	79.00	1,768,375	+0.09(+0.11%)
Jul 01, 2024	80.10	80.46	78.56	78.91	1,577,414	-1.21(-1.52%)
Jun 28, 2024	79.75	80.27	79.66	80.12	3,652,198	+0.51(+0.64%)
Jun 27, 2024	80.03	80.03	79.23	79.62	2,431,737	-0.05(-0.06%)
Jun 26, 2024	79.64	79.81	78.79	79.67	1,830,561	-0.43(-0.53%)
Jun 25, 2024	80.62	81.13	79.84	80.09	1,849,886	-0.62(-0.76%)
Jun 24, 2024	79.75	81.93	79.64	80.71	2,919,354	+1.24(+1.57%)
Jun 21, 2024	79.29	79.47	78.66	79.47	6,932,855	-0.04(-0.05%)
Jun 20, 2024	80.06	80.58	79.48	79.51	1,853,288	-0.85(-1.05%)
Jun 18, 2024	80.13	80.37	79.54	80.35	1,539,106	+0.30(+0.37%)
Jun 17, 2024	79.14	80.10	79.02	80.05	1,848,000	+0.76(+0.95%)
Jun 14, 2024	79.53	79.88	78.91	79.30	2,015,737	-0.42(-0.52%)
Jun 13, 2024	79.83	80.11	78.94	79.72	1,485,503	-0.45(-0.56%)
Jun 12, 2024	80.63	80.86	79.97	80.16	1,915,096	+0.87(+1.09%)
Jun 11, 2024	79.57	79.75	78.97	79.30	1,710,500	-0.22(-0.28%)
Jun 10, 2024	79.39	79.71	79.01	79.52	1,696,214	-0.13(-0.16%)
Jun 07, 2024	79.30	80.15	78.83	79.65	2,949,131	-0.24(-0.30%)
Jun 06, 2024	79.94	80.28	79.28	79.88	1,595,583	-0.37(-0.46%)
Jun 05, 2024	79.85	80.29	79.27	80.25	1,942,119	+0.28(+0.35%)
Jun 04, 2024	79.92	80.41	79.59	79.97	1,892,273	-0.29(-0.36%)
Jun 03, 2024	81.77	81.77	80.00	80.26	3,945,582	-1.52(-1.86%)
May 31, 2024	81.14	81.84	80.07	81.79	3,852,348	+0.72(+0.88%)
May 30, 2024	80.40	81.21	80.09	81.07	2,422,240	+0.54(+0.68%)
May 29, 2024	80.96	81.21	80.42	80.52	2,937,443	-0.81(-1.00%)
May 28, 2024	81.47	81.87	80.16	81.34	5,162,206	+0.96(+1.20%)
May 24, 2024	79.27	80.54	79.16	80.38	6,888,879	+2.17(+2.77%)
May 23, 2024	79.27	79.72	76.60	78.21	11,127,189	+0.38(+0.48%)
May 22, 2024	78.12	78.51	77.49	77.83	1,986,578	-0.96(-1.22%)
May 21, 2024	79.14	79.15	78.58	78.79	1,346,092	-0.35(-0.44%)
May 20, 2024	79.09	79.67	78.98	79.14	1,774,212	-0.04(-0.05%)
May 17, 2024	78.80	79.19	78.25	79.18	2,798,638	+2.32(+3.02%)
May 16, 2024	77.64	77.64	76.69	76.86	1,651,603	-0.64(-0.83%)
May 15, 2024	78.22	78.29	77.38	77.50	1,169,154	-0.13(-0.17%)
May 14, 2024	78.39	78.42	77.41	77.63	1,837,010	-0.52(-0.66%)
May 13, 2024	78.26	78.47	77.94	78.15	1,258,279	+0.11(+0.14%)
May 10, 2024	78.31	78.65	77.67	78.04	1,916,005	-0.04(-0.05%)
May 09, 2024	77.73	78.17	77.26	78.08	2,642,043	+0.59(+0.77%)
May 08, 2024	78.25	78.59	77.33	77.48	2,423,252	-1.08(-1.37%)
May 07, 2024	78.16	78.90	78.05	78.56	1,911,872	+0.75(+0.97%)
May 06, 2024	77.48	77.99	77.27	77.81	2,049,684	+0.85(+1.11%)
May 03, 2024	77.66	77.66	76.43	76.96	2,413,585	-0.08(-0.10%)
May 02, 2024	78.25	78.27	76.45	77.04	3,237,124	-0.55(-0.72%)
May 01, 2024	76.21	78.46	75.99	77.59	6,803,768	+5.76(+8.01%)
Apr 30, 2024	72.82	73.20	71.76	71.83	3,362,019	-1.39(-1.89%)
Apr 29, 2024	73.42	73.49	72.84	73.22	2,259,012	+0.19(+0.26%)
Apr 26, 2024	73.06	73.46	72.73	73.03	2,164,668	+0.21(+0.29%)
Apr 25, 2024	72.87	73.16	72.13	72.83	1,489,851	-0.46(-0.62%)
Apr 24, 2024	72.77	73.29	72.45	73.28	1,578,203	+0.16(+0.22%)
Apr 23, 2024	72.67	73.22	72.65	73.12	1,553,593	-0.11(-0.15%)
Apr 22, 2024	73.05	73.68	72.60	73.23	1,508,759	+0.02(+0.03%)
Apr 19, 2024	72.97	73.73	72.86	73.21	2,363,688	+0.36(+0.49%)
Apr 18, 2024	72.97	73.11	72.32	72.86	1,911,694	+0.44(+0.60%)
Apr 17, 2024	72.30	72.89	71.90	72.42	2,202,020	+0.52(+0.72%)
Apr 16, 2024	72.42	72.66	71.72	71.90	2,335,658	-0.86(-1.18%)
Apr 15, 2024	73.92	74.43	72.32	72.77	1,830,443	-0.36(-0.49%)
Apr 12, 2024	75.10	75.30	72.67	73.12	3,222,697	-2.42(-3.20%)
Apr 11, 2024	75.78	75.80	74.82	75.54	2,256,897	+0.05(+0.07%)
Apr 10, 2024	75.55	76.15	74.98	75.49	1,922,191	-1.08(-1.41%)
Apr 09, 2024	75.80	76.66	75.28	76.57	1,987,541	+0.99(+1.31%)
Apr 08, 2024	74.95	75.68	74.95	75.58	1,681,381	+0.74(+0.99%)
Apr 05, 2024	75.18	75.21	74.23	74.84	2,242,243	-0.22(-0.29%)
Apr 04, 2024	76.99	77.22	75.02	75.05	2,368,807	-1.36(-1.78%)
Apr 03, 2024	76.29	76.74	76.05	76.41	2,029,752	+0.29(+0.38%)
Apr 02, 2024	76.25	76.28	75.78	76.12	1,728,648	-0.37(-0.48%)
Apr 01, 2024	76.07	76.56	75.76	76.49	1,572,980	+0.53(+0.69%)
Mar 28, 2024	75.72	76.34	76.27	75.97	1,982,495	+0.17(+0.22%)
Mar 27, 2024	75.42	75.83	75.13	75.80	1,467,968	+0.95(+1.27%)
Mar 26, 2024	75.30	75.48	74.75	74.85	1,523,673	-0.40(-0.53%)
Mar 25, 2024	74.87	75.53	74.86	75.24	1,562,684	+0.20(+0.26%)
Mar 22, 2024	74.79	75.31	74.65	75.04	2,059,445	+0.67(+0.91%)
Mar 21, 2024	73.90	74.74	73.90	74.37	1,821,658	+0.55(+0.74%)
Mar 20, 2024	72.90	73.86	72.81	73.83	1,790,600	+0.78(+1.07%)
Mar 19, 2024	72.75	73.49	72.69	73.04	1,793,487	+0.20(+0.27%)
Mar 18, 2024	73.13	73.68	72.69	72.85	2,532,402	+0.09(+0.12%)
Mar 15, 2024	72.91	73.56	72.56	72.76	5,390,623	-0.38(-0.51%)
Mar 14, 2024	72.81	73.21	72.63	73.13	2,688,049	+0.03(+0.04%)
Mar 13, 2024	71.73	73.29	71.73	73.10	3,133,396	+1.72(+2.42%)
Mar 12, 2024	71.63	71.74	70.70	71.38	2,274,142	-0.11(-0.15%)
Mar 11, 2024	70.77	72.07	70.68	71.49	2,118,813	+0.74(+1.05%)
Mar 08, 2024	70.97	71.85	70.64	70.74	2,217,611	+0.21(+0.30%)
Mar 07, 2024	70.22	71.11	70.17	70.54	2,439,560	+0.90(+1.29%)
Mar 06, 2024	68.87	69.94	68.59	69.63	2,611,621	+1.27(+1.85%)
Mar 05, 2024	68.50	69.13	68.18	68.37	2,220,535	-0.63(-0.92%)
Mar 04, 2024	68.69	69.16	68.64	69.00	2,237,733	+0.08(+0.12%)
Mar 01, 2024	68.30	69.34	68.23	68.92	2,156,434	+0.37(+0.53%)
Feb 29, 2024	67.62	69.08	67.58	68.55	6,637,396	-0.44(-0.63%)
Feb 28, 2024	68.17	69.09	68.12	68.99	2,379,026	+0.41(+0.59%)
Feb 27, 2024	69.11	69.27	68.26	68.58	2,974,695	-0.31(-0.44%)
Feb 26, 2024	68.66	69.35	68.55	68.89	2,304,589	-0.05(-0.07%)
Feb 23, 2024	69.23	69.51	68.92	68.94	1,993,397	+0.03(+0.04%)
Feb 22, 2024	68.10	69.13	68.10	68.91	2,342,022	+0.86(+1.26%)
Feb 21, 2024	67.06	68.19	66.78	68.05	3,878,909	+1.07(+1.60%)
Feb 20, 2024	67.09	67.53	66.71	66.98	2,817,446	-0.47(-0.70%)
Feb 16, 2024	67.54	68.17	67.37	67.45	2,799,901	+0.00(+0.00%)
Feb 15, 2024	66.81	67.98	66.75	67.45	2,465,684	+0.79(+1.18%)
Feb 14, 2024	66.45	66.73	65.62	66.66	3,038,524	+0.80(+1.21%)
Feb 13, 2024	66.45	66.88	65.14	65.86	3,596,580	-1.61(-2.38%)
Feb 12, 2024	66.73	67.91	66.73	67.47	2,985,672	+0.78(+1.17%)
Feb 09, 2024	66.00	66.74	65.60	66.69	3,337,351	+0.57(+0.86%)
Feb 08, 2024	65.53	66.17	64.97	66.12	3,028,041	+0.61(+0.93%)
Feb 07, 2024	65.14	66.02	64.78	65.51	4,143,174	+0.73(+1.13%)
Feb 06, 2024	63.49	65.06	62.69	64.78	8,294,471	+4.46(+7.40%)
Feb 05, 2024	60.50	61.13	60.31	60.32	7,253,397	-1.13(-1.84%)
Feb 02, 2024	60.42	61.68	60.25	61.45	4,540,393	+0.39(+0.65%)
Feb 01, 2024	61.28	61.42	60.40	61.06	3,697,617	+0.16(+0.26%)
Jan 31, 2024	62.10	62.24	60.82	60.90	4,329,450	-1.13(-1.83%)
Jan 30, 2024	62.40	62.96	61.96	62.03	4,134,768	-0.55(-0.88%)
Jan 29, 2024	63.34	63.36	62.38	62.58	4,959,154	-1.14(-1.79%)
Jan 26, 2024	63.68	64.36	63.40	63.73	4,663,417	+0.55(+0.87%)
Jan 25, 2024	63.65	64.08	62.59	63.17	7,101,914	-0.09(-0.14%)
Jan 24, 2024	63.51	65.53	62.99	63.26	21,024,954	-10.34(-14.04%)
Jan 23, 2024	73.58	73.70	73.01	73.60	2,012,646	+0.30(+0.40%)
Jan 22, 2024	72.58	73.56	72.54	73.30	2,061,755	+0.70(+0.96%)
Jan 19, 2024	72.26	72.78	71.80	72.61	3,506,437	+0.33(+0.46%)
Jan 18, 2024	72.29	72.47	71.80	72.27	2,455,681	+0.26(+0.36%)
Jan 17, 2024	71.78	72.40	71.66	72.01	3,379,267	-0.63(-0.87%)
Jan 16, 2024	73.19	73.39	72.13	72.64	4,432,538	-1.78(-2.40%)
Jan 12, 2024	75.22	75.22	74.10	74.43	1,818,837	-0.23(-0.30%)
Jan 11, 2024	75.05	75.05	74.23	74.65	2,835,905	-0.41(-0.55%)
Jan 10, 2024	74.79	75.31	74.65	75.07	2,280,303	-0.13(-0.17%)
Jan 09, 2024	74.81	75.37	74.80	75.20	2,272,335	-0.35(-0.47%)
Jan 08, 2024	74.88	75.63	74.88	75.55	2,142,951	-0.02(-0.03%)
Jan 05, 2024	75.22	76.02	75.21	75.57	2,199,920	+0.13(+0.17%)
Jan 04, 2024	75.72	76.21	75.31	75.44	2,782,567	-0.45(-0.60%)
Jan 03, 2024	75.82	76.41	75.21	75.90	2,929,643	-0.48(-0.63%)
Jan 02, 2024	75.37	76.61	75.37	76.38	2,607,644	+0.57(+0.75%)
Dec 29, 2023	75.73	76.00	75.42	75.81	1,748,604	-0.11(-0.14%)
Dec 28, 2023	75.75	76.28	75.69	75.92	1,885,820	+0.11(+0.14%)
Dec 27, 2023	75.19	75.83	75.19	75.81	2,047,788	+0.41(+0.55%)
Dec 26, 2023	74.52	75.74	74.47	75.39	2,556,782	+0.97(+1.30%)
Dec 22, 2023	73.63	75.08	73.56	74.43	3,203,611	+1.15(+1.57%)
Dec 21, 2023	72.69	73.30	72.62	73.28	2,055,404	+1.07(+1.49%)
Dec 20, 2023	72.87	73.18	72.16	72.20	3,780,178	-0.84(-1.15%)
Dec 19, 2023	72.78	73.23	72.43	73.04	3,280,905	+0.52(+0.72%)
Dec 18, 2023	72.57	72.81	71.96	72.52	3,835,490	+0.35(+0.49%)
Dec 15, 2023	72.58	72.77	71.76	72.16	8,801,341	-0.19(-0.26%)
Dec 14, 2023	71.36	72.67	71.35	72.35	5,018,196	+1.51(+2.13%)
Dec 13, 2023	69.59	71.00	69.43	70.84	3,809,267	+0.97(+1.38%)
Dec 12, 2023	70.28	70.28	69.65	69.88	2,403,867	-0.46(-0.66%)
Dec 11, 2023	69.66	70.60	69.48	70.34	2,885,902	+0.48(+0.69%)
Dec 08, 2023	69.81	70.39	69.68	69.86	2,358,431	+0.17(+0.24%)
Dec 07, 2023	69.89	70.41	69.50	69.69	2,955,117	+0.09(+0.13%)
Dec 06, 2023	70.15	70.57	69.48	69.60	2,727,667	-0.25(-0.35%)
Dec 05, 2023	70.17	70.48	69.41	69.85	3,178,936	-0.87(-1.23%)
Dec 04, 2023	70.71	71.11	69.87	70.71	4,521,237	-0.64(-0.90%)
Dec 01, 2023	70.55	71.66	70.23	71.35	4,494,994	+0.86(+1.22%)
Nov 30, 2023	70.55	70.81	70.18	70.50	4,414,652	+0.10(+0.14%)
Nov 29, 2023	70.31	70.92	70.23	70.40	2,015,099	+0.50(+0.72%)
Nov 28, 2023	70.00	70.63	69.61	69.90	2,511,928	+0.07(+0.10%)
Nov 27, 2023	69.54	69.89	69.10	69.83	2,882,480	-0.29(-0.42%)
Nov 24, 2023	69.77	70.34	69.66	70.12	740,411	+0.21(+0.29%)
Nov 22, 2023	69.47	70.15	69.29	69.91	1,800,608	+0.45(+0.65%)
Nov 21, 2023	69.82	69.90	69.40	69.46	2,240,078	-0.50(-0.71%)
Nov 20, 2023	69.74	70.19	69.33	69.96	2,017,445	+0.14(+0.20%)
Nov 17, 2023	69.62	69.84	69.24	69.83	2,073,102	+0.62(+0.89%)
Nov 16, 2023	69.12	69.58	68.77	69.21	2,680,912	-0.27(-0.40%)
Nov 15, 2023	69.22	70.35	69.09	69.48	2,761,736	+0.48(+0.70%)
Nov 14, 2023	68.11	69.41	68.11	69.00	3,004,145	+1.81(+2.70%)
Nov 13, 2023	67.42	67.53	66.57	67.19	2,332,697	-0.21(-0.31%)
Nov 10, 2023	66.67	67.66	66.22	67.40	3,386,696	+0.89(+1.34%)
Nov 09, 2023	67.36	67.47	66.43	66.50	2,026,776	-0.57(-0.85%)
Nov 08, 2023	66.86	67.51	66.84	67.07	2,408,471	-0.02(-0.03%)
Nov 07, 2023	67.75	67.79	66.66	67.09	3,634,596	-1.09(-1.60%)
Nov 06, 2023	68.15	68.76	67.60	68.18	3,311,980	-0.13(-0.19%)
Nov 03, 2023	67.37	68.86	67.37	68.31	3,062,067	+1.51(+2.26%)
Nov 02, 2023	66.12	67.24	66.02	66.80	6,213,347	+1.19(+1.81%)

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.

Dupont Denemours Inc (NY: DD )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Dupont Denemours Inc (NY: DD )

Historical Prices

Sections

Services

The Evening Leader