Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

DuPont de Nemours, Inc. (DD)

64.90
-0.14
(-0.21%)
As of 1:20:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202565.0865.1264.3464.9064.90583,377
May 6, 202564.6565.5864.6165.0465.042,094,600
May 5, 202566.7866.9865.3065.3165.313,361,600
May 2, 202565.7868.3765.7867.2567.254,504,600
May 1, 202566.0067.0065.7866.0566.053,948,100
Apr 30, 202564.9366.1963.9565.9965.992,934,500
Apr 29, 202565.6866.1765.0465.8565.852,191,200
Apr 28, 202565.6466.6264.8865.6765.672,710,300
Apr 25, 202565.3066.2564.9165.6965.692,412,600
Apr 24, 202563.6666.4763.5166.0566.054,092,500
Apr 23, 202563.6765.8863.0063.0663.064,489,200
Apr 22, 202560.9662.4060.8961.8461.843,500,700
Apr 21, 202559.4860.3658.5060.1160.113,914,800
Apr 17, 202559.6961.1559.6960.1460.142,749,000
Apr 16, 202560.3360.8058.7259.2559.254,069,700
Apr 15, 202560.3661.0160.0860.4660.462,539,500
Apr 14, 202561.9962.2759.2260.9760.974,801,300
Apr 11, 202557.2459.1056.1458.8958.893,790,700
Apr 10, 202558.6059.5055.8257.6657.665,573,300
Apr 9, 202554.2862.5553.7761.9561.956,509,200
Apr 8, 202559.5460.1754.0555.1355.137,150,300
Apr 7, 202556.8360.3554.3257.7857.787,601,600
Apr 4, 202559.9161.3856.1859.1459.1411,816,800
Apr 3, 202572.5072.5067.2167.7867.784,636,900
Apr 2, 202574.2175.8974.2175.2575.251,864,300
Apr 1, 202574.5775.5373.7774.8874.882,442,900
Mar 31, 202573.5375.1972.8874.6874.682,924,700
Mar 28, 202575.7976.0073.7874.0374.033,562,400
Mar 27, 202575.9676.3675.5275.9675.961,633,200
Mar 26, 202576.6277.4876.3076.4976.491,195,200
Mar 25, 202577.0077.2276.1076.4576.451,896,300
Mar 24, 202576.0377.5476.0377.0777.072,069,700
Mar 21, 202576.4976.4974.6675.1775.174,412,600
Mar 20, 202576.9777.5676.6576.9376.932,964,300
Mar 19, 202577.1278.0176.9377.5777.571,734,700
Mar 18, 202577.7277.7676.7677.1277.122,411,700
Mar 17, 202577.1078.1077.0477.7077.702,068,300
Mar 14, 202576.0477.3675.5077.0977.093,614,400
Mar 13, 202575.1676.2574.0574.9174.912,596,000
Mar 12, 202577.0677.0975.4575.5075.501,983,400
Mar 11, 202577.0377.1875.8376.3276.323,897,600
Mar 10, 202577.5778.7876.4276.8376.832,056,500
Mar 7, 202578.3478.9376.8878.1578.152,160,700
Mar 6, 202579.1979.5778.3878.7678.761,781,600
Mar 5, 202578.3379.8178.1779.4879.482,163,600
Mar 4, 202578.8379.0877.2777.6977.692,603,800
Mar 3, 2025 0.41 Dividend
Mar 3, 202582.1582.4078.5078.8378.832,513,400
Feb 28, 202581.4481.8280.5281.7781.364,915,400
Feb 27, 202581.4382.4580.8580.9280.511,840,200
Feb 26, 202581.9582.4681.3881.4581.041,407,400
Feb 25, 202582.3982.7581.3681.8881.472,370,400
Feb 24, 202581.9382.4081.3081.8281.412,192,400
Feb 21, 202583.0983.1881.5381.6581.242,763,000
Feb 20, 202582.4082.9481.9882.8582.431,642,400
Feb 19, 202582.9383.1982.1982.4282.013,355,500
Feb 18, 202583.6784.8283.4484.3283.903,070,600
Feb 14, 202584.4785.0083.2283.2582.832,916,100
Feb 13, 202583.0084.3482.0084.0583.633,593,000
Feb 12, 202580.4982.2679.9181.7681.352,631,700
Feb 11, 202579.7683.0179.4081.4881.076,366,300
Feb 10, 202576.2176.3275.1276.2675.882,830,600
Feb 7, 202577.3077.5075.4375.7875.401,839,900
Feb 6, 202577.5077.6176.9177.4877.092,321,000
Feb 5, 202576.9177.5576.3477.1176.722,676,800
Feb 4, 202576.9477.1776.2877.0076.612,142,600
Feb 3, 202575.3776.4374.2276.0875.702,454,400
Jan 31, 202576.4777.0376.2576.8076.412,729,500
Jan 30, 202576.5476.8475.9676.6676.282,303,900
Jan 29, 202576.0977.0175.8676.4876.101,650,500
Jan 28, 202576.5776.8076.0076.3375.951,629,400
Jan 27, 202577.0077.3875.1576.6676.283,105,400
Jan 24, 202578.4378.4977.1577.3676.971,581,900
Jan 23, 202577.7278.2277.4278.2177.821,559,300
Jan 22, 202578.2478.6177.5377.6277.231,599,400
Jan 21, 202578.0478.7277.9578.4678.071,860,200
Jan 17, 202577.2678.3377.0977.4777.083,241,400
Jan 16, 202576.5076.6975.0876.6676.282,322,700
Jan 15, 202576.4076.7775.8076.2475.861,981,200
Jan 14, 202574.8075.7474.2575.2874.902,899,800
Jan 13, 202572.7874.4572.4074.4374.062,302,300
Jan 10, 202573.6473.8572.4372.7072.342,879,000
Jan 8, 202574.8174.8373.9174.4574.082,297,900
Jan 7, 202575.5076.2374.6075.0874.702,585,200
Jan 6, 202575.2876.1674.7675.2674.882,808,600
Jan 3, 202575.7375.7974.3874.7574.382,511,100
Jan 2, 202576.6576.8875.3975.4375.052,192,100
Dec 31, 202476.1976.6475.7976.2575.871,254,700
Dec 30, 202476.0376.3475.4675.9575.571,479,700
Dec 27, 202476.7577.5776.1676.6376.251,389,800
Dec 26, 202476.8277.5076.7377.2476.85973,600
Dec 24, 202476.8277.4476.5777.2576.86545,500
Dec 23, 202476.9877.2576.3876.8876.492,108,100
Dec 20, 202476.4777.9176.4777.2876.894,854,300
Dec 19, 202478.1178.4076.8176.8576.462,332,400
Dec 18, 202480.3180.6177.5177.6277.232,080,200
Dec 17, 202479.9380.7779.6880.1379.731,707,800
Dec 16, 202480.5081.1679.8880.0779.672,307,100
Dec 13, 202481.1081.5280.5280.8480.431,364,000
Dec 12, 202481.9482.2281.3281.5681.151,128,700
Dec 11, 202482.0482.3181.3981.9381.521,638,900
Dec 10, 202483.1183.5481.7582.0881.671,713,600
Dec 9, 202483.9385.1283.4483.5483.123,144,900
Dec 6, 202481.9082.9081.6482.8282.402,789,600
Dec 5, 202482.4582.6381.5381.7481.331,741,000
Dec 4, 202482.7982.7981.6682.5282.112,088,500
Dec 3, 202484.0084.1982.8882.9482.522,250,500
Dec 2, 202483.9484.0982.9883.7283.301,625,600
Nov 29, 2024 0.38 Dividend
Nov 29, 202483.2184.0383.1183.5983.171,162,700
Nov 27, 202483.8084.7483.6183.9083.101,628,400
Nov 26, 202484.1084.3983.4283.8483.042,347,200
Nov 25, 202483.9884.5783.8284.4383.632,836,200
Nov 22, 202482.7083.5982.6583.3282.531,942,000
Nov 21, 202481.8783.0981.7782.7581.962,469,900
Nov 20, 202481.5281.9781.1781.8581.071,462,700
Nov 19, 202481.3281.9480.7581.3680.592,119,300
Nov 18, 202482.0682.1281.3481.8981.111,396,400
Nov 15, 202483.0783.3881.7181.8581.071,809,300
Nov 14, 202483.4783.9182.8183.0882.291,824,400
Nov 13, 202482.5883.5082.2983.4082.612,264,700
Nov 12, 202483.2183.7982.1982.2981.511,808,800
Nov 11, 202484.4384.4783.3483.6382.831,812,800
Nov 8, 202485.6586.1983.8384.1783.372,567,900
Nov 7, 202485.2286.7384.6986.5985.772,269,600
Nov 6, 202487.7487.7484.2684.3383.533,653,400
Nov 5, 202484.9587.8084.2985.6784.855,225,200
Nov 4, 202482.6983.2581.3581.8581.072,680,900
Nov 1, 202482.7883.4382.3882.5081.711,690,400
Oct 31, 202483.0183.7482.8382.9982.201,862,600
Oct 30, 202483.4084.3783.1383.2782.481,372,700
Oct 29, 202483.2283.8383.0683.4482.651,841,700
Oct 28, 202483.9984.0383.4683.9183.111,247,100
Oct 25, 202484.3884.4583.2383.3082.511,329,700
Oct 24, 202484.7684.7983.5584.2383.431,459,300
Oct 23, 202484.4585.1183.7684.3983.59856,200
Oct 22, 202484.6485.0583.8384.8984.081,230,100
Oct 21, 202485.0485.4684.3984.8784.061,199,200
Oct 18, 202485.4585.5884.8085.0984.281,746,100
Oct 17, 202485.9285.9284.9185.2484.431,415,900
Oct 16, 202484.9485.7684.6185.2984.48949,700
Oct 15, 202486.9387.1784.4084.7183.902,372,600
Oct 14, 202486.0786.9086.0786.8586.02884,400
Oct 11, 202486.3186.7185.7886.5385.71989,800
Oct 10, 202485.4986.3785.1586.3185.491,052,000
Oct 9, 202484.7586.2184.5785.6484.821,378,500
Oct 8, 202485.6885.6884.2584.4883.682,549,600
Oct 7, 202485.8786.8685.4485.9485.122,715,500
Oct 4, 202487.8988.2187.0087.5486.71845,300
Oct 3, 202487.5487.6086.6287.1486.311,333,300
Oct 2, 202487.7688.6287.2788.0587.211,347,600
Oct 1, 202489.2089.5687.5487.9287.082,083,800
Sep 30, 202489.6489.8988.0889.1188.262,202,000
Sep 27, 202489.4090.0688.9889.5488.692,581,400
Sep 26, 202487.1189.4186.9489.1988.343,001,000
Sep 25, 202487.1187.2785.5185.9485.121,396,800
Sep 24, 202484.8387.2884.6687.1186.283,279,200
Sep 23, 202483.6084.2183.5284.1183.311,398,000
Sep 20, 202482.5883.6481.7583.3482.553,557,700
Sep 19, 202484.0084.1983.0083.1882.391,497,800
Sep 18, 202483.0783.6782.4882.8482.051,753,600
Sep 17, 202482.4483.2182.3182.8682.071,675,200
Sep 16, 202481.8482.5981.4082.0081.221,453,400
Sep 13, 202480.8781.9180.8781.4280.641,545,000
Sep 12, 202479.9080.8479.4380.4179.641,548,900
Sep 11, 202479.4180.0277.8279.9179.151,602,900
Sep 10, 202479.4079.9278.9279.5178.752,160,300
Sep 9, 202479.6080.7979.4679.5678.802,999,700
Sep 6, 202481.0681.6978.5979.1478.393,029,100
Sep 5, 202481.9281.9580.9781.3880.611,678,400
Sep 4, 202482.3082.8681.6581.7080.922,116,700
Sep 3, 202483.5083.9481.7582.1281.342,627,000
Aug 30, 2024 0.38 Dividend
Aug 30, 202483.4284.5283.3284.2583.453,554,900
Aug 29, 202482.8983.9282.3683.4282.251,661,900
Aug 28, 202482.1282.7781.9382.5381.372,151,600
Aug 27, 202481.8082.7281.2482.4981.332,170,300
Aug 26, 202481.5682.1081.1581.6480.491,559,300
Aug 23, 202480.6581.4680.2581.1079.961,325,000
Aug 22, 202480.3280.4879.7480.2979.161,593,100
Aug 21, 202479.6480.5179.5580.3179.181,139,400
Aug 20, 202479.8880.2879.1979.2678.151,901,600
Aug 19, 202480.2680.5079.8580.1479.021,156,300
Aug 16, 202480.1880.4179.3880.1879.051,278,700
Aug 15, 202479.6780.5979.5580.2879.151,636,400
Aug 14, 202478.9779.1578.3478.7577.641,126,800
Aug 13, 202478.4078.8978.0578.8377.721,136,600
Aug 12, 202478.6478.8578.0278.3377.231,069,600
Aug 9, 202478.2578.7277.6978.5377.43983,700
Aug 8, 202477.8278.6677.4678.5277.421,761,000
Aug 7, 202478.8579.8277.1677.2276.141,784,000
Aug 6, 202478.1779.3977.9378.0576.952,117,600
Aug 5, 202477.7678.7276.6477.8476.753,358,700
Aug 2, 202481.4581.5778.4379.1278.013,219,200
Aug 1, 202484.0784.3881.3182.6681.502,950,800
Jul 31, 202483.8085.1282.8083.7082.535,502,200
Jul 30, 202480.5381.4480.3680.4179.283,250,200
Jul 29, 202480.6481.1279.9280.9179.771,561,300
Jul 26, 202479.6080.4679.4780.1879.053,004,300
Jul 25, 202479.3180.5778.9579.0377.922,282,900
Jul 24, 202480.0080.7279.4579.5978.471,581,200
Jul 23, 202480.2180.5579.6380.1879.051,293,100
Jul 22, 202479.9580.4579.1880.3279.19995,000
Jul 19, 202480.7480.7479.3079.6478.521,296,900
Jul 18, 202481.2182.3980.0780.3579.222,055,900
Jul 17, 202482.1782.5781.6581.9380.782,068,000
Jul 16, 202480.0782.4880.0782.2181.061,955,000
Jul 15, 202481.0181.0680.0980.2079.071,921,800
Jul 12, 202480.9681.5280.4180.8879.751,731,200
Jul 11, 202479.9880.9579.8980.7179.582,275,000
Jul 10, 202478.8979.6078.3079.5778.452,291,800
Jul 9, 202479.3979.3978.4678.5377.431,162,700
Jul 8, 202479.1679.5979.1079.4778.351,500,300
Jul 5, 202478.9279.0878.3578.9977.881,489,700
Jul 3, 202479.4879.6878.9979.1978.08846,600
Jul 2, 202479.2079.8278.8379.3678.251,760,300
Jul 1, 202480.4780.8378.9279.2778.161,570,200
Jun 28, 202480.1180.6480.0280.4979.363,635,600
Jun 27, 202480.4080.4079.5979.9878.862,420,700
Jun 26, 202480.0080.1879.1580.0378.911,822,200
Jun 25, 202480.9981.5080.2180.4679.331,842,100
Jun 24, 202480.1182.3080.0081.0879.942,906,100
Jun 21, 202479.6579.8379.0279.8378.716,891,200
Jun 20, 202480.4380.9579.8479.8778.751,844,900
Jun 18, 202480.5080.7479.9080.7279.591,532,100
Jun 17, 202479.5080.4779.3880.4279.291,839,600
Jun 14, 202479.8980.2579.2779.6678.542,006,600
Jun 13, 202480.2080.4879.3180.0878.961,478,700
Jun 12, 202481.0081.2380.3480.5379.401,906,700
Jun 11, 202479.9380.1179.3379.6678.541,702,600
Jun 10, 202479.7580.0779.3779.8878.761,689,700
Jun 7, 202479.6680.5279.1980.0178.892,935,600
Jun 6, 202480.3180.6579.6480.2579.121,588,400
Jun 5, 202480.2280.6679.6380.6279.491,933,200
Jun 4, 202480.2980.7879.9580.3479.211,884,000
Jun 3, 202482.1482.1480.3780.6379.503,927,600
May 31, 2024 0.38 Dividend
May 31, 202481.5182.2180.4482.1681.013,834,800
May 30, 202481.1481.9680.8381.8280.302,400,400
May 29, 202481.7181.9681.1681.2779.762,913,000
May 28, 202482.2282.6380.9082.0980.565,117,700
May 24, 202480.0081.2979.8981.1279.616,825,000
May 23, 202480.0080.4677.3178.9377.4611,029,100
May 22, 202478.8479.2478.2178.5577.091,972,300
May 21, 202479.8779.8879.3179.5278.041,333,700
May 20, 202479.8280.4179.7179.8778.381,757,900
May 17, 202479.5379.9278.9779.9178.422,772,900
May 16, 202478.3678.3677.4077.5776.131,636,200
May 15, 202478.9479.0278.1078.2276.761,158,400
May 14, 202479.1279.1578.1378.3576.891,820,100
May 13, 202478.9879.2078.6678.8777.401,246,700
May 10, 202479.0479.3878.3978.7677.291,898,400
May 9, 202478.4578.8977.9878.8077.332,617,700
May 8, 202478.9779.3278.0578.2076.742,401,000
May 7, 202478.8879.6378.7779.2977.811,894,300

Related Tickers

CC The Chemours Company
10.86
-10.29%
 
LIN Linde plc
453.53
+1.45%
 
APD Air Products and Chemicals, Inc.
267.75
+0.05%
 
IFF International Flavors & Fragrances Inc.
75.14
-5.13%
 
PPG PPG Industries, Inc.
107.31
-1.16%
 
LYB LyondellBasell Industries N.V.
56.07
+0.31%
 
ALB Albemarle Corporation
56.75
-1.29%
 
SHW The Sherwin-Williams Company
353.43
+0.26%
 
WLK Westlake Corporation
78.70
-0.16%
 
EMN Eastman Chemical Company
75.78
-0.41%