Free Trial

DuPont de Nemours (DD) Stock Chart & Stock Price History

$81.08
+1.25 (+1.57%)
(As of 06/24/2024 ET)

DuPont de Nemours Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
-0.05%
3 Month
Performance
+6.77%
6 Month
Performance
+7.35%
Year-To-Date
Performance
+5.39%
1 Year
Performance
+19.62%
Receive DD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DuPont de Nemours and its competitors with MarketBeat's FREE daily newsletter

DD Stock Chart for Tuesday, June, 25, 2024

DuPont de Nemours Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2024$79.83$81.08
+1.57%
$82.28$80.002.91 million shs$33.90 billion
06/21/2024$79.88$79.83
-0.06%
$79.83$79.026.86 million shs$33.38 billion
06/20/2024$80.72$79.88
-1.04%
$80.93$79.841.84 million shs$33.40 billion
06/19/2024$80.73$80.72
-0.01%
$80.74$79.901.53 million shs$33.75 billion
06/18/2024$80.42$80.73
+0.39%
$80.73$79.901.53 million shs$33.75 billion
06/17/2024$79.66$80.42
+0.95%
$80.47$79.381.83 million shs$33.62 billion
06/14/2024$80.08$79.66
-0.52%
$80.25$79.272.01 million shs$33.31 billion
06/13/2024$80.53$80.08
-0.56%
$80.48$79.311.48 million shs$33.48 billion
06/12/2024$79.67$80.53
+1.08%
$81.23$80.341.70 million shs$33.67 billion
06/11/2024$79.88$79.67
-0.26%
$80.11$79.331.70 million shs$33.31 billion
06/10/2024$80.01$79.88
-0.16%
$80.07$79.371.68 million shs$33.40 billion
06/07/2024$80.25$80.04
-0.26%
$80.52$79.222.93 million shs$33.46 billion
06/06/2024$80.62$80.25
-0.46%
$80.65$79.641.59 million shs$33.55 billion
06/05/2024$80.34$80.62
+0.35%
$80.66$79.631.93 million shs$33.71 billion
06/04/2024$80.63$80.34
-0.36%
$80.78$79.951.88 million shs$33.59 billion
06/03/2024$82.16$80.63
-1.86%
$82.14$80.373.61 million shs$33.71 billion
05/31/2024$81.82$82.16
+0.42%
$82.21$80.443.78 million shs$34.35 billion
05/30/2024$81.25$81.82
+0.70%
$81.96$80.832.40 million shs$34.21 billion
05/29/2024$82.11$81.25
-1.05%
$81.96$81.162.91 million shs$33.97 billion
05/28/2024$81.12$82.11
+1.22%
$82.62$80.905.11 million shs$34.33 billion
05/27/2024$81.12$81.12$81.29$79.896.83 million shs$33.92 billion
05/24/2024$78.94$81.11
+2.76%
$81.29$79.896.83 million shs$33.91 billion
05/23/2024$78.57$78.94
+0.46%
$80.41$77.3111.01 million shs$33.00 billion
05/22/2024$79.52$78.57
-1.19%
$79.26$78.221.96 million shs$32.85 billion
05/21/2024$79.87$79.52
-0.44%
$79.88$79.311.33 million shs$33.25 billion
05/20/2024$79.91$79.87
-0.05%
$80.41$79.711.74 million shs$33.39 billion
05/17/2024$77.57$79.91
+3.02%
$79.92$78.972.77 million shs$33.41 billion
05/16/2024$78.22$77.57
-0.83%
$78.36$77.401.64 million shs$32.43 billion
05/15/2024$78.35$78.22
-0.17%
$79.02$78.101.16 million shs$32.70 billion
05/14/2024$78.87$78.35
-0.66%
$79.15$78.131.75 million shs$32.76 billion
05/13/2024$78.76$78.87
+0.14%
$79.20$78.661.20 million shs$32.98 billion
05/10/2024$78.80$78.76
-0.05%
$79.38$78.391.90 million shs$32.93 billion
05/09/2024$78.23$78.80
+0.73%
$78.89$77.982.61 million shs$32.95 billion
05/08/2024$79.29$78.23
-1.34%
$79.31$78.052.40 million shs$32.71 billion
05/07/2024$78.51$79.29
+0.99%
$79.63$78.771.88 million shs$33.15 billion
05/06/2024$77.67$78.51
+1.08%
$78.71$77.952.03 million shs$32.83 billion
05/03/2024$77.75$77.71
-0.05%
$78.38$77.142.39 million shs$32.49 billion
05/02/2024$78.30$77.75
-0.70%
$79.00$77.163.20 million shs$32.50 billion
05/01/2024$72.50$78.30
+8.00%
$79.19$76.696.74 million shs$32.74 billion
04/30/2024$73.89$72.50
-1.87%
$73.88$72.423.33 million shs$30.31 billion
The Final Piece To Former Hedge Fund Manager’s Selection Process (Ad)

IMPORTANT: To achieve this current 95% win rate, he didn’t just go LONG on every green arrow the ProTrader Dashboard gave him… And Roger didn’t just go SHORT on every red arrow it flagged him. There’s so much more to the decision making process for him… And that’s exactly what Roger Scott wants to teach traders in his bootcamp!

Dig into the details on his newest project: Full-Time Trader Bootcamp
04/29/2024$73.71$73.89
+0.24%
$74.17$73.522.24 million shs$30.89 billion
04/26/2024$73.49$73.71
+0.31%
$74.13$73.402.14 million shs$30.82 billion
04/25/2024$73.96$73.49
-0.64%
$73.82$72.801.48 million shs$30.72 billion
04/24/2024$73.80$73.96
+0.22%
$73.97$73.121.52 million shs$30.92 billion
04/23/2024$73.91$73.80
-0.15%
$73.90$73.321.50 million shs$30.85 billion
04/22/2024$73.89$73.91
+0.03%
$74.36$73.271.49 million shs$30.90 billion
04/19/2024$73.53$73.89
+0.49%
$74.41$73.542.34 million shs$30.89 billion
04/18/2024$73.08$73.53
+0.62%
$73.79$72.991.89 million shs$30.74 billion
04/17/2024$72.58$73.08
+0.69%
$73.57$72.592.18 million shs$30.55 billion
04/16/2024$73.44$72.58
-1.17%
$73.31$72.402.31 million shs$30.34 billion
04/15/2024$73.80$73.44
-0.49%
$75.12$72.991.74 million shs$30.70 billion
04/12/2024$76.24$73.80
-3.20%
$76.00$73.343.19 million shs$30.85 billion
04/11/2024$76.22$76.24
+0.03%
$76.50$75.512.24 million shs$31.87 billion
04/10/2024$77.26$76.22
-1.35%
$76.86$75.671.90 million shs$31.87 billion
04/09/2024$76.31$77.26
+1.24%
$77.36$75.981.97 million shs$32.26 billion
04/08/2024$75.53$76.31
+1.03%
$76.39$75.751.67 million shs$31.87 billion
04/05/2024$75.75$75.54
-0.28%
$75.91$74.922.22 million shs$31.54 billion
04/04/2024$77.13$75.75
-1.79%
$77.94$75.712.33 million shs$31.63 billion
04/03/2024$76.81$77.13
+0.42%
$77.44$76.762.01 million shs$32.21 billion
04/02/2024$77.18$76.81
-0.48%
$76.99$76.481.71 million shs$32.07 billion
04/01/2024$76.67$77.18
+0.67%
$77.27$76.471.56 million shs$32.23 billion
03/29/2024$76.66$76.67
+0.01%
$77.05$76.431.96 million shs$32.02 billion
03/28/2024$76.53$76.66
+0.17%
$77.04$76.501.96 million shs$32.01 billion
03/27/2024$75.55$76.53
+1.30%
$76.53$75.831.45 million shs$31.96 billion
03/26/2024$75.94$75.55
-0.51%
$76.18$75.441.51 million shs$31.55 billion
03/25/2024$75.74$75.94
+0.26%
$76.23$75.551.53 million shs$31.71 billion

This page (NYSE:DD) was last updated on 6/25/2024 by MarketBeat.com Staff

From Our Partners