Historical Prices for Dupont Denemours Inc (NYSE:DD)

Dupont Denemours Inc (DD)

80.84 -0.72 (-0.88%)

Company Profile

DuPont is a science and technology company that focuses on delivering innovative solutions across various industries through its advanced materials, specialty products, and biotechnology. The company operates in sectors such as electronics, water, food, pharmaceuticals, and agriculture, with a commitment to sustainability and efficiency. DuPont leverages its extensive research and development capabilities to create products that enhance the performance of its clients, improve safety, and reduce environmental impact, all while driving growth and addressing global challenges.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	81.10	81.52	80.52	80.84	1,364,056	80.84
12/12/2024	81.94	82.22	81.32	81.56	1,128,689	81.56
12/11/2024	82.04	82.31	81.39	81.93	1,638,894	81.93
12/10/2024	83.11	83.54	81.75	82.08	1,713,632	82.08
12/09/2024	83.93	85.12	83.44	83.54	3,145,004	83.54
12/06/2024	81.90	82.90	81.64	82.82	2,789,851	82.82
12/05/2024	82.45	82.63	81.53	81.74	1,741,039	81.74
12/04/2024	82.79	82.79	81.66	82.52	2,088,537	82.52
12/03/2024	84.00	84.19	82.88	82.94	2,250,534	82.94
12/02/2024	83.94	84.09	82.98	83.72	1,625,584	83.72
11/29/2024	83.21	84.03	83.11	83.59	1,162,710	83.59
11/27/2024	83.80	84.74	83.61	83.90	1,628,449	83.52
11/26/2024	84.10	84.39	83.42	83.84	2,347,213	83.46
11/25/2024	83.98	84.56	83.82	84.43	2,836,245	84.05
11/22/2024	82.70	83.59	82.65	83.32	1,942,270	82.94
11/21/2024	81.87	83.09	81.77	82.75	2,469,896	82.38
11/20/2024	81.52	81.97	81.17	81.85	1,461,896	81.48
11/19/2024	81.32	81.94	80.75	81.36	2,118,752	80.99
11/18/2024	82.06	82.12	81.34	81.89	1,396,564	81.52
11/15/2024	83.07	83.38	81.71	81.85	1,809,536	81.48
11/14/2024	83.47	83.91	82.81	83.08	1,824,391	82.70
11/13/2024	82.57	83.50	82.29	83.40	2,264,667	83.02
11/12/2024	83.21	83.79	82.19	82.29	1,808,824	81.92
11/11/2024	84.43	84.47	83.34	83.63	1,812,861	83.25
11/08/2024	85.65	86.19	83.83	84.17	2,567,971	83.79
11/07/2024	85.22	86.73	84.69	86.59	2,269,578	86.20
11/06/2024	87.74	87.74	84.26	84.33	3,653,413	83.95
11/05/2024	84.94	87.80	84.29	85.67	5,224,099	85.28
11/04/2024	82.69	83.25	81.35	81.85	2,679,226	81.48
11/01/2024	82.78	83.43	82.38	82.50	1,690,502	82.13
10/31/2024	83.01	83.74	82.83	82.99	1,862,672	82.61
10/30/2024	83.40	84.37	83.13	83.27	1,372,712	82.89
10/29/2024	83.22	83.83	83.06	83.44	1,841,799	83.06
10/28/2024	83.99	84.03	83.46	83.91	1,247,113	83.53
10/25/2024	84.38	84.45	83.23	83.30	1,329,806	82.92
10/24/2024	84.75	84.79	83.55	84.23	1,459,433	83.85
10/23/2024	84.45	85.11	83.76	84.39	856,006	84.01
10/22/2024	84.64	85.05	83.83	84.89	1,230,290	84.51
10/21/2024	85.04	85.46	84.39	84.87	1,199,249	84.49
10/18/2024	85.45	85.58	84.80	85.09	1,746,148	84.70
10/17/2024	85.92	85.92	84.91	85.24	1,415,970	84.85
10/16/2024	84.94	85.76	84.61	85.29	949,867	84.90
10/15/2024	86.93	87.17	84.39	84.71	2,372,633	84.33
10/14/2024	86.07	86.90	86.07	86.85	884,433	86.46
10/11/2024	86.31	86.71	85.78	86.53	989,759	86.14
10/10/2024	85.49	86.37	85.14	86.31	1,052,116	85.92
10/09/2024	84.75	86.21	84.57	85.64	1,378,553	85.25
10/08/2024	85.68	85.68	84.25	84.48	2,548,730	84.10
10/07/2024	85.87	86.86	85.44	85.94	2,715,350	85.55
10/04/2024	87.89	88.21	87.00	87.54	845,504	87.14
10/03/2024	87.54	87.60	86.61	87.14	1,333,470	86.75
10/02/2024	87.76	88.62	87.27	88.05	1,347,612	87.65
10/01/2024	89.20	89.56	87.54	87.92	2,083,240	87.52
9/30/2024	89.64	89.89	88.08	89.11	2,202,023	88.71
9/27/2024	89.40	90.06	88.98	89.54	2,581,519	89.13
9/26/2024	87.11	89.41	86.94	89.19	3,000,847	88.79
9/25/2024	87.11	87.27	85.51	85.94	1,396,783	85.55
9/24/2024	84.83	87.28	84.66	87.11	3,279,222	86.72
9/23/2024	83.60	84.21	83.52	84.11	1,397,998	83.73
9/20/2024	82.57	83.64	81.75	83.34	3,557,814	82.96
9/19/2024	84.00	84.19	83.00	83.18	1,497,824	82.80
9/18/2024	83.07	83.67	82.48	82.84	1,754,253	82.46
9/17/2024	82.44	83.21	82.31	82.86	1,675,287	82.48
9/16/2024	81.84	82.59	81.40	82.00	1,453,551	81.63