Dupont De Nemours Inc (DD) Historical Stock Data
83.32 ↑0.57 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DD is down -0.32% a day on average. There have been 11 days where Dupont De Nemours Inc closed green and 19 days where DD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.70 | 83.32 | ↑$0.62 (0.75%) | 82.66 | 83.58 | 1.94M |
| 2024-11-21 | 81.87 | 82.75 | ↑$0.88 (1.07%) | 81.77 | 83.09 | 1.67M |
| 2024-11-20 | 81.52 | 81.85 | ↑$0.33 (0.40%) | 81.17 | 81.97 | 1.46M |
| 2024-11-19 | 81.32 | 81.36 | ↑$0.04 (0.05%) | 80.75 | 81.92 | 2.12M |
| 2024-11-18 | 82.06 | 81.89 | ↓$0.17 (-0.21%) | 81.35 | 82.12 | 1.40M |
| 2024-11-15 | 83.07 | 81.85 | ↓$1.22 (-1.47%) | 81.73 | 83.38 | 1.81M |
| 2024-11-14 | 83.47 | 83.08 | ↓$0.39 (-0.47%) | 82.81 | 83.91 | 1.82M |
| 2024-11-13 | 82.58 | 83.40 | ↑$0.83 (1.00%) | 82.31 | 83.50 | 2.26M |
| 2024-11-12 | 83.21 | 82.29 | ↓$0.92 (-1.11%) | 82.19 | 83.79 | 1.81M |
| 2024-11-11 | 84.43 | 83.63 | ↓$0.80 (-0.95%) | 83.35 | 84.47 | 1.81M |
| 2024-11-08 | 85.65 | 84.17 | ↓$1.48 (-1.73%) | 83.83 | 86.14 | 2.57M |
| 2024-11-07 | 85.22 | 86.59 | ↑$1.37 (1.61%) | 84.75 | 86.73 | 2.27M |
| 2024-11-06 | 87.64 | 84.33 | ↓$3.31 (-3.78%) | 84.27 | 87.64 | 3.65M |
| 2024-11-05 | 84.95 | 85.67 | ↑$0.73 (0.85%) | 84.29 | 87.80 | 5.22M |
| 2024-11-04 | 82.69 | 81.85 | ↓$0.84 (-1.02%) | 81.35 | 83.25 | 2.26M |
| 2024-11-01 | 82.78 | 82.50 | ↓$0.28 (-0.34%) | 82.38 | 83.43 | 1.67M |
| 2024-10-31 | 83.01 | 82.99 | ↓$0.02 (-0.02%) | 82.83 | 83.74 | 1.30M |
| 2024-10-30 | 83.40 | 83.27 | ↓$0.13 (-0.16%) | 83.13 | 84.37 | 1.37M |
| 2024-10-29 | 83.22 | 83.44 | ↑$0.22 (0.26%) | 83.11 | 83.83 | 1.84M |
| 2024-10-28 | 84.03 | 83.91 | ↓$0.12 (-0.14%) | 83.46 | 84.03 | 1.25M |
| 2024-10-25 | 84.38 | 83.30 | ↓$1.08 (-1.28%) | 83.25 | 84.44 | 1.33M |
| 2024-10-24 | 84.76 | 84.23 | ↓$0.52 (-0.62%) | 83.56 | 84.78 | 1.46M |
| 2024-10-23 | 84.45 | 84.39 | ↓$0.06 (-0.07%) | 83.76 | 85.10 | 855.61K |
| 2024-10-22 | 84.64 | 84.89 | ↑$0.25 (0.30%) | 83.85 | 85.05 | 0.91M |
| 2024-10-21 | 85.04 | 84.87 | ↓$0.17 (-0.20%) | 84.39 | 85.46 | 1.20M |
| 2024-10-18 | 85.45 | 85.09 | ↓$0.36 (-0.42%) | 84.80 | 85.58 | 1.75M |
| 2024-10-17 | 85.74 | 85.24 | ↓$0.50 (-0.58%) | 84.91 | 85.74 | 1.42M |
| 2024-10-16 | 84.94 | 85.29 | ↑$0.35 (0.41%) | 84.61 | 85.76 | 726.59K |
| 2024-10-15 | 86.93 | 84.71 | ↓$2.22 (-2.55%) | 84.40 | 87.17 | 2.37M |
| 2024-10-14 | 86.07 | 86.85 | ↑$0.78 (0.91%) | 86.07 | 86.90 | 884.39K |
Create an account or log in to view more rows.
$DD a comeback is always more fun than an all out win!!!!
$DD When in doubt...
$DD tomorrow will be an explosion day
I believe it!
$DD Let’s goooo
$DD not good
$DD Was last two days consolidation??
$DD hold and buy… go green go!!!
$DD I like the stock!
$DD longer we hold
more pressure on the shorts
$DD Take it Bears !