Dupont Denemours Inc (NY: DD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	70.69	71.64	70.43	71.13	2,485,848	-0.04(-0.05%)
Jul 29, 2021	70.85	71.68	70.45	71.17	4,280,515	+1.08(+1.54%)
Jul 28, 2021	69.86	70.60	68.99	70.09	3,788,221	+0.24(+0.34%)
Jul 27, 2021	69.64	70.44	68.76	69.85	2,495,838	-0.61(-0.87%)
Jul 26, 2021	70.18	70.65	69.84	70.46	2,204,140	+0.41(+0.58%)
Jul 23, 2021	70.72	70.84	69.58	70.06	1,956,270	-0.21(-0.30%)
Jul 22, 2021	70.78	70.80	69.43	70.27	1,759,072	-0.41(-0.57%)
Jul 21, 2021	70.21	71.58	70.15	70.67	3,809,540	+1.09(+1.57%)
Jul 20, 2021	68.69	70.20	68.49	69.58	5,073,903	+0.85(+1.24%)
Jul 19, 2021	69.63	70.31	68.29	68.73	6,389,246	-3.21(-4.46%)
Jul 16, 2021	75.14	75.20	71.37	71.94	3,781,319	-3.15(-4.20%)
Jul 15, 2021	74.63	75.18	74.29	75.09	2,660,644	+0.04(+0.05%)
Jul 14, 2021	75.07	75.99	74.57	75.05	2,978,268	+0.41(+0.54%)
Jul 13, 2021	75.10	75.40	74.22	74.65	1,950,444	-0.32(-0.43%)
Jul 12, 2021	73.46	75.22	73.05	74.97	2,837,648	+0.89(+1.20%)
Jul 09, 2021	73.49	74.43	73.02	74.08	2,408,940	+1.76(+2.43%)
Jul 08, 2021	72.14	73.06	71.58	72.32	3,626,334	-1.07(-1.45%)
Jul 07, 2021	72.35	73.40	72.05	73.39	1,996,628	+0.63(+0.87%)
Jul 06, 2021	73.92	74.09	72.13	72.76	3,335,728	-1.61(-2.17%)
Jul 02, 2021	74.15	74.54	73.48	74.37	2,152,732	+0.18(+0.24%)
Jul 01, 2021	73.66	74.37	73.26	74.19	2,420,960	+1.12(+1.54%)
Jun 30, 2021	72.68	73.23	72.57	73.07	1,971,094	+0.26(+0.36%)
Jun 29, 2021	73.32	73.80	72.55	72.81	2,293,751	+0.01(+0.01%)
Jun 28, 2021	72.30	72.84	71.31	72.80	2,216,525	+0.55(+0.76%)
Jun 25, 2021	72.53	73.75	72.05	72.25	3,666,277	+0.13(+0.18%)
Jun 24, 2021	72.49	72.96	71.98	72.12	3,760,412	+0.16(+0.22%)
Jun 23, 2021	72.68	72.94	71.92	71.96	2,294,232	-0.58(-0.79%)
Jun 22, 2021	73.21	73.30	72.31	72.53	2,236,725	-0.45(-0.62%)
Jun 21, 2021	72.54	73.74	72.43	72.99	2,310,574	+0.84(+1.16%)
Jun 18, 2021	72.34	72.83	71.89	72.14	6,685,682	-1.27(-1.74%)
Jun 17, 2021	75.70	75.75	72.29	73.42	5,143,712	-2.27(-3.01%)
Jun 16, 2021	76.81	76.83	75.17	75.69	2,266,387	-1.29(-1.68%)
Jun 15, 2021	77.30	77.64	76.61	76.99	2,541,329	+0.01(+0.01%)
Jun 14, 2021	77.78	78.14	76.44	76.98	2,860,655	-0.93(-1.19%)
Jun 11, 2021	78.68	79.48	77.64	77.90	3,393,183	-0.26(-0.34%)
Jun 10, 2021	80.13	80.28	78.14	78.17	2,144,839	-1.28(-1.62%)
Jun 09, 2021	79.79	80.11	79.17	79.45	1,599,267	-0.64(-0.80%)
Jun 08, 2021	79.73	80.55	78.93	80.09	2,520,882	-0.11(-0.14%)
Jun 07, 2021	81.18	81.30	79.71	80.21	1,833,211	-0.57(-0.70%)
Jun 04, 2021	80.98	81.44	80.01	80.77	1,793,717	+0.19(+0.23%)
Jun 03, 2021	79.62	80.80	79.24	80.58	2,630,897	+0.70(+0.87%)
Jun 02, 2021	80.75	80.76	79.59	79.89	1,885,254	-0.76(-0.94%)
Jun 01, 2021	80.72	81.07	79.81	80.64	2,347,958	+0.79(+0.99%)
May 28, 2021	79.85	80.33	79.34	79.85	2,382,111	-0.12(-0.15%)
May 27, 2021	79.59	80.30	79.17	79.97	6,626,719	+1.39(+1.77%)
May 26, 2021	77.66	78.70	77.31	78.58	3,129,411	+0.14(+0.18%)
May 25, 2021	80.20	80.83	78.31	78.44	3,346,307	-1.75(-2.18%)
May 24, 2021	79.50	80.52	79.09	80.19	2,554,991	+1.07(+1.36%)
May 21, 2021	79.52	80.53	79.06	79.12	2,700,151	+0.04(+0.05%)
May 20, 2021	79.18	79.81	78.55	79.08	3,565,085	-0.15(-0.19%)
May 19, 2021	78.58	79.84	78.56	79.23	3,329,414	-0.82(-1.02%)
May 18, 2021	80.60	81.10	79.97	80.05	5,460,349	-0.18(-0.22%)
May 17, 2021	78.65	80.48	78.54	80.23	4,882,275	+1.94(+2.47%)
May 14, 2021	77.33	78.70	76.99	78.29	3,193,163	+1.52(+1.98%)
May 13, 2021	75.86	78.20	75.86	76.77	4,540,775	+1.23(+1.63%)
May 12, 2021	77.66	77.86	75.47	75.54	2,818,949	-2.37(-3.04%)
May 11, 2021	76.64	78.25	76.58	77.91	5,084,210	+1.08(+1.41%)
May 10, 2021	78.53	78.80	76.80	76.82	4,462,478	-1.10(-1.41%)
May 07, 2021	76.22	78.17	75.85	77.92	3,006,721	+1.36(+1.78%)
May 06, 2021	76.16	76.65	74.78	76.56	3,150,625	+0.45(+0.59%)
May 05, 2021	75.84	76.83	74.91	76.11	4,061,885	+1.34(+1.79%)
May 04, 2021	72.67	74.92	71.39	74.77	5,167,056	+1.15(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.