Dupont De Nemours Inc (DD) Historical Stock Data
77.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DD is down -0.29% a day on average. There have been 12 days where Dupont De Nemours Inc closed green and 18 days where DD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 77.72 | 77.12 | ↓$0.60 (-0.77%) | 76.79 | 77.75 | 2.41M |
| 2025-03-17 | 77.10 | 77.70 | ↑$0.60 (0.78%) | 77.04 | 78.10 | 2.07M |
| 2025-03-14 | 76.04 | 77.09 | ↑$1.05 (1.38%) | 75.50 | 77.37 | 3.04M |
| 2025-03-13 | 75.16 | 74.91 | ↓$0.25 (-0.33%) | 74.05 | 76.25 | 2.18M |
| 2025-03-12 | 77.06 | 75.50 | ↓$1.56 (-2.02%) | 75.46 | 77.09 | 1.98M |
| 2025-03-11 | 77.03 | 76.32 | ↓$0.71 (-0.92%) | 75.83 | 77.18 | 3.90M |
| 2025-03-10 | 77.57 | 76.83 | ↓$0.74 (-0.95%) | 76.43 | 78.78 | 2.06M |
| 2025-03-07 | 78.34 | 78.15 | ↓$0.19 (-0.24%) | 76.89 | 78.93 | 2.16M |
| 2025-03-06 | 79.19 | 78.76 | ↓$0.43 (-0.54%) | 78.42 | 79.57 | 1.78M |
| 2025-03-05 | 78.33 | 79.48 | ↑$1.15 (1.47%) | 78.17 | 79.81 | 2.16M |
| 2025-03-04 | 78.83 | 77.69 | ↓$1.14 (-1.45%) | 77.27 | 79.08 | 2.60M |
| 2025-03-03 | 82.15 | 78.83 | ↓$3.32 (-4.04%) | 78.51 | 82.40 | 2.51M |
| 2025-02-28 | 81.44 | 81.77 | ↑$0.33 (0.41%) | 80.52 | 81.82 | 1.70M |
| 2025-02-27 | 81.43 | 80.92 | ↓$0.51 (-0.63%) | 80.85 | 82.45 | 1.84M |
| 2025-02-26 | 81.95 | 81.45 | ↓$0.50 (-0.61%) | 81.38 | 82.46 | 1.41M |
| 2025-02-25 | 82.39 | 81.88 | ↓$0.51 (-0.62%) | 81.36 | 82.75 | 2.37M |
| 2025-02-24 | 81.93 | 81.82 | ↓$0.11 (-0.13%) | 81.30 | 82.36 | 1.84M |
| 2025-02-21 | 83.09 | 81.65 | ↓$1.44 (-1.73%) | 81.53 | 83.18 | 2.76M |
| 2025-02-20 | 82.40 | 82.85 | ↑$0.45 (0.55%) | 81.98 | 82.94 | 1.64M |
| 2025-02-19 | 83.19 | 82.42 | ↓$0.77 (-0.93%) | 82.19 | 83.19 | 3.35M |
| 2025-02-18 | 83.67 | 84.32 | ↑$0.65 (0.78%) | 83.44 | 84.82 | 3.07M |
| 2025-02-14 | 84.47 | 83.25 | ↓$1.22 (-1.44%) | 83.24 | 84.97 | 2.92M |
| 2025-02-13 | 83.00 | 84.05 | ↑$1.05 (1.27%) | 82.00 | 84.34 | 2.99M |
| 2025-02-12 | 80.49 | 81.76 | ↑$1.27 (1.58%) | 79.91 | 82.26 | 2.63M |
| 2025-02-11 | 79.76 | 81.48 | ↑$1.72 (2.16%) | 79.40 | 83.01 | 6.37M |
| 2025-02-10 | 76.21 | 76.26 | ↑$0.06 (0.07%) | 75.12 | 76.31 | 2.83M |
| 2025-02-07 | 77.30 | 75.78 | ↓$1.52 (-1.97%) | 75.44 | 77.34 | 1.84M |
| 2025-02-06 | 77.50 | 77.48 | ↓$0.02 (-0.03%) | 76.91 | 77.61 | 2.32M |
| 2025-02-05 | 76.91 | 77.11 | ↑$0.20 (0.26%) | 76.39 | 77.55 | 2.63M |
| 2025-02-04 | 76.94 | 77.00 | ↑$0.06 (0.08%) | 76.28 | 77.17 | 2.14M |
Create an account or log in to view more rows.
$DD power hour will be fucking crazy
$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