Quantcast

DuPont de Nemours, Inc. Common Stock Historical Stock Prices

DD 
$67.43
*  
1.31
1.98%
Get DD Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading DD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 16-AUG-2018 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.10 67.74 66.82 67.43 2,697,898
08/16/2019 65.66 66.77 64.97 66.12 2,860,480
08/15/2019 66.2 66.2 64.47 65.17 3,138,804
08/14/2019 67.22 67.66 65.47 65.78 4,310,889
08/13/2019 68.49 70.47 67.3454 68.48 3,279,421
08/12/2019 68.12 69.04 67.715 67.94 2,510,346
08/09/2019 70.24 70.65 68.92 69.04 2,732,745
08/08/2019 70.183 71.11 69.62 70.76 4,378,161
08/07/2019 67.14 69.93 67 69.77 4,840,701
08/06/2019 66.5 69.25 65.53 68.53 7,196,652
08/05/2019 68.17 68.38 65.89 66.06 4,647,786
08/02/2019 71.4 71.5425 68.11 69.05 4,424,437
08/01/2019 73.2 73.56 71.03 71.69 5,324,989
07/31/2019 73.27 73.8 71.54 72.16 3,344,519
07/30/2019 72.06 73.44 71.6 73.4 2,175,003
07/29/2019 72.88 73.41 72.33 73.09 2,347,016
07/26/2019 73 73.47 71.57 73.21 2,336,338
07/25/2019 73.41 74.18 71.9567 73.15 2,972,854
07/24/2019 72.82 74.37 72.73 74.23 2,736,823
07/23/2019 71.67 73.675 71.58 73.24 2,658,636
07/22/2019 71.75 72.175 71.03 71.97 2,231,092
07/19/2019 71.67 72.21 71.52 71.57 3,377,167
07/18/2019 70.98 71.71 70.72 71.58 2,396,852
07/17/2019 72.55 72.55 70.85 71.3 3,052,799
07/16/2019 72 73.72 71.8 72.32 4,159,533
07/15/2019 71.51 72.12 70.3 71.94 2,596,790
07/12/2019 69.92 71.7596 69.88 71.52 4,927,263
07/11/2019 69.57 69.8 69.15 69.5 3,718,521
07/10/2019 70.57 70.9475 69.57 69.65 4,124,255
07/09/2019 71.42 71.63 69.97 70 4,957,923
07/08/2019 73.42 73.58 71.67 72.11 3,701,012
07/05/2019 73.03 73.825 72.75 73.74 3,062,776
07/03/2019 74.8 74.8 72.85 74.18 2,920,140
07/02/2019 75.85 75.97 74.45 74.84 3,510,362
07/01/2019 74.87 77.03 74.87 75.82 4,106,297
06/28/2019 73.93 75.13 73.75 75.07 5,285,259
06/27/2019 74.11 74.39 73.64 73.83 2,980,063
06/26/2019 74.34 74.4 73.02 73.84 3,521,707
06/25/2019 74.4 74.455 73.07 74.13 2,705,096
06/24/2019 74.5 75.62 73.77 74.7 2,942,870
06/21/2019 75.2 76.1 74.59 74.64 5,420,212
06/20/2019 73.35 75.16 73.35 74.98 4,571,122
06/19/2019 74.66 74.7 72.46 72.97 4,716,380
06/18/2019 74.82 75.29 74.15 74.25 5,369,960
06/17/2019 74.5 75.48 74.27 74.75 3,626,990
06/14/2019 74.77 75.35 74.17 75.08 3,412,598
06/13/2019 73.48 74.83 73.27 74.83 3,624,733
06/12/2019 73.51 73.855 72.5 73.46 3,391,167
06/11/2019 74.3 74.43 73.5315 73.73 4,867,654
06/10/2019 74.68 75.07 73.65 73.75 4,831,161
06/07/2019 73.52 74.1 72.79 73.64 4,921,432
06/06/2019 74.79 74.79 71.35 72.66 9,096,283
06/05/2019 74.13 75.49 72.62 74.86 6,699,899
06/04/2019 76.29 76.5 73.37 74.11 12,732,870
06/03/2019 65.67 76.1 65.5 76.1 10,946,050
05/31/2019 91.9509 92.0409 90.4659 91.5609 5,402,079
05/30/2019 93.5409 94.2009 93.0309 93.5109 4,891,711
05/29/2019 91.1709 93.7209 90.6909 93.2709 4,831,308
05/28/2019 93.2409 93.5409 92.0709 92.3109 5,646,144
05/24/2019 94.0809 94.1409 92.0709 93.2409 3,183,680
05/23/2019 93.8109 93.9309 91.9209 92.8209 5,873,865
05/22/2019 95.461 96.841 95.146 95.161 4,475,362
05/21/2019 94.4409 96.931 94.3509 95.971 5,325,963
05/20/2019 91.8909 94.0359 91.8309 93.0909 4,156,842
05/17/2019 91.3509 93.9309 91.1709 92.9109 4,671,773
05/16/2019 91.1709 92.6409 90.7659 92.4009 5,790,362
05/15/2019 91.0509 92.0709 90.1809 90.3009 5,169,462
05/14/2019 91.1709 93.2409 90.9309 92.2809 4,739,263
05/13/2019 91.9509 92.0109 90.3009 90.7209 4,880,708
05/10/2019 92.3409 95.176 91.2309 94.4409 6,188,975
05/09/2019 93.7509 94.5009 92.4459 92.9709 6,632,810
05/08/2019 96.601 96.991 94.9809 95.041 7,732,193
05/07/2019 99.691 99.751 96.121 96.421 7,968,284
05/06/2019 102.001 102.481 100.201 100.861 6,673,473
05/03/2019 104.491 105.7511 103.1182 104.671 4,939,621
05/02/2019 110.7011 110.7011 101.926 104.011 8,490,958
05/01/2019 115.1712 115.9812 111.9311 111.9311 4,592,081
04/30/2019 114.1511 115.4712 113.4311 115.3512 4,764,432
04/29/2019 114.1211 114.4811 113.1911 113.8811 4,520,888
04/26/2019 112.5011 114.2111 112.2911 114.0011 2,584,804
04/25/2019 114.2711 114.3611 112.3811 112.8011 3,339,930
04/24/2019 115.2312 115.9362 114.2111 114.8711 2,406,866
04/23/2019 114.0611 115.2612 113.5811 114.8411 3,435,156
04/22/2019 115.9812 116.1612 114.7211 114.9611 2,209,858
04/18/2019 117.8112 117.8712 115.8462 117.0012 2,389,814
04/17/2019 118.1712 118.6812 117.1212 117.6012 2,772,321
04/16/2019 116.2512 117.6012 115.8312 117.4512 3,218,454
04/15/2019 118.4112 118.6014 116.3112 116.7012 2,470,945
04/12/2019 117.4212 118.5612 116.4612 118.4112 4,431,936
04/11/2019 115.1112 117.0762 114.3011 116.6712 3,974,947
04/10/2019 114.3911 115.7112 114.2711 115.5012 3,556,628
04/09/2019 113.8511 115.2012 112.9511 114.6611 4,076,999
04/08/2019 112.9211 114.5411 112.5911 114.4211 3,951,364
04/05/2019 113.8511 115.0662 112.9811 113.7011 5,884,284
04/04/2019 112.2911 113.3711 110.3111 113.3411 7,203,311
04/03/2019 110.3111 113.5211 109.5761 112.0511 8,869,865
04/02/2019 109.5611 111.5111 108.2711 109.4711 7,497,355
04/01/2019 108.4941 110.5476 107.7894 109.5611 10,474,599
03/29/2019 103.2395 107.4069 103.1791 107.3264 6,601,441
03/28/2019 105.6957 106.4003 104.8098 106.1386 3,365,360
03/27/2019 107.1855 107.4673 105.1621 106.0178 3,669,887
03/26/2019 108.7961 108.8565 106.1184 107.0647 4,569,464
03/25/2019 108.031 109.0779 107.2056 107.2459 4,822,102
03/22/2019 111.3328 111.5341 107.9304 108.5545 4,483,652
03/21/2019 109.8631 114.0305 109.8027 112.581 5,446,546
03/20/2019 110.5476 111.5341 109.3396 110.7489 4,520,721
03/19/2019 111.7757 113.4366 110.3463 110.8898 6,577,391
03/18/2019 111.3328 111.9871 110.0443 111.1516 3,179,402
03/15/2019 110.7892 112.6051 110.6885 111.2925 5,721,013
03/14/2019 112.2588 112.893 110.5275 110.7892 2,727,975
03/13/2019 112.6816 113.346 111.7354 112.5407 3,354,033
03/12/2019 112.4803 113.4165 111.675 111.8763 4,077,006
03/11/2019 110.9905 112.9937 110.4671 111.8965 3,950,730
03/08/2019 109.0779 110.1651 107.6284 110.0845 3,534,465
03/07/2019 108.9974 110.0845 107.2459 109.7624 4,081,196
03/06/2019 108.3934 110.7483 108.3934 109.6618 3,146,117
03/05/2019 108.7961 109.098 107.7693 108.0713 2,227,296
03/04/2019 108.0109 109.702 106.8432 109.2188 3,139,371
03/01/2019 108.3733 108.8162 105.7259 107.3868 3,619,224
02/28/2019 109.9839 109.9839 106.4204 107.1653 4,501,575
02/27/2019 111.5945 111.7354 109.4604 110.1651 3,641,967
02/26/2019 112.6414 113.2856 111.9166 112.5004 2,514,363
02/25/2019 111.1918 113.5473 110.8898 112.9031 3,675,923
02/22/2019 112.0777 112.6011 109.9436 110.6684 2,986,980
02/21/2019 113.3057 114.3929 110.608 111.2522 3,666,647
02/20/2019 109.9033 114.0506 109.6618 113.2252 3,730,816
02/19/2019 108.0713 110.7892 108.0713 109.9033 3,382,090
02/15/2019 107.1251 109.2994 106.964 109.1987 4,475,665
02/14/2019 106.3399 107.427 105.9976 106.0178 2,640,860
02/13/2019 108.333 108.4135 106.9036 106.9841 3,131,787
02/12/2019 105.756 107.7592 104.9105 107.427 3,979,290
02/11/2019 105.3131 105.3131 104.2864 104.689 3,699,290
02/08/2019 104.0649 104.689 102.3335 104.1052 3,415,639
02/07/2019 106.2795 106.6217 103.6623 105.0514 4,288,624
02/06/2019 108.182 109.3195 107.0244 107.1251 3,783,369
02/05/2019 106.9439 109.5007 106.8029 109.239 4,662,793
02/04/2019 107.0244 107.0244 105.7158 106.964 5,369,946
02/01/2019 107.5881 108.7757 106.2392 107.6485 7,006,650
01/31/2019 109.6618 114.7351 108.0385 108.333 11,567,094
01/30/2019 117.9161 120.936 117.6141 119.3455 5,379,910
01/29/2019 116.7484 118.5201 116.7484 117.8154 2,800,304
01/28/2019 114.9365 117.2718 114.6345 117.0303 5,419,279
01/25/2019 115.0573 117.3725 114.9767 116.2853 2,572,028
01/24/2019 112.9232 114.2318 112.581 113.4064 3,005,263
01/23/2019 113.4265 113.9701 112.2588 113.6077 3,168,337
01/22/2019 116.1243 116.386 112.5004 113.2252 3,840,858
01/18/2019 116.0236 117.8356 115.6612 116.8893 4,020,070
01/17/2019 111.5945 114.9365 111.3932 114.8358 3,503,755
01/16/2019 110.306 112.7219 110.2255 111.5341 2,591,622
01/15/2019 110.4067 111.7555 109.4806 110.7489 2,087,702
01/14/2019 109.7825 112.2991 109.2994 111.4938 2,830,276
01/11/2019 111.212 112.1882 110.1449 111.2925 2,386,786
01/10/2019 110.7086 112.2186 109.7423 112.0978 3,424,359
01/09/2019 111.8965 112.8628 110.5677 111.977 2,490,912
01/08/2019 111.5743 113.0239 110.7892 111.5139 3,348,390
01/07/2019 110.3261 111.7455 108.9772 110.2456 3,663,357
01/04/2019 108.1921 110.6281 107.842 110.1852 4,430,152
01/03/2019 109.1182 109.1786 105.2326 105.7158 3,869,715
01/02/2019 105.6755 110.5878 105.3131 109.7624 3,918,724
12/31/2018 106.8633 108.7155 106.1788 107.6686 3,640,354
12/28/2018 108.0713 108.8565 106.2795 106.7425 2,927,293
12/27/2018 102.9576 107.3868 102.8167 107.3666 4,145,982
12/26/2018 99.4948 105.1521 98.4278 105.1521 4,489,652
12/24/2018 101.4276 101.9107 98.6493 98.8305 2,784,943
12/21/2018 102.3335 105.3333 101.7295 101.8503 8,115,996
12/20/2018 103.8435 106.2191 101.649 102.7563 6,841,432
12/19/2018 105.595 109.3396 104.3669 105.0111 5,711,666
12/18/2018 105.2326 107.2056 104.387 105.2729 5,317,730
12/17/2018 105.897 107.3465 103.0885 104.0448 5,081,409
12/14/2018 107.2459 108.5947 105.8366 106.2594 3,947,334
12/13/2018 109.7825 110.4268 107.5881 108.2726 3,455,672
12/12/2018 109.2289 110.7187 108.4598 109.4202 5,134,452
12/11/2018 110.6482 112.0173 106.8432 107.2257 3,995,997
12/10/2018 107.5881 108.8565 105.1319 108.3129 5,028,713
12/07/2018 113.044 115.2989 107.729 108.2122 5,831,975
12/06/2018 111.2925 112.581 108.2122 112.581 4,923,444
12/04/2018 118.6811 118.6811 113.4265 113.7285 3,915,561
12/03/2018 119.9897 121.2077 117.7349 119.1039 4,339,797
11/30/2018 114.5942 116.8024 114.5942 116.4665 4,552,578
11/29/2018 114.6546 116.1042 114.2721 115.2385 3,275,055
11/28/2018 115.1781 116.5873 113.0843 115.1982 4,953,220
11/27/2018 115.0573 115.5606 113.7084 115.1177 2,370,053
11/26/2018 114.2922 116.8088 114.1916 116.084 3,247,383
11/23/2018 113.1447 114.5741 112.581 113.6077 1,297,849
11/21/2018 114.0506 116.3256 113.5675 114.6949 3,023,321
11/20/2018 114.5942 114.9566 112.279 113.4869 4,821,708
11/19/2018 118.8422 120.0703 116.0438 116.3659 2,814,498
11/16/2018 117.7953 119.6273 117.4329 119.1643 3,743,479
11/15/2018 115.6814 119.3858 114.9163 118.2382 4,319,670
11/14/2018 117.1108 118.0369 115.0875 116.7283 3,272,773
11/13/2018 116.4263 118.5402 115.6411 115.7015 2,934,212
11/12/2018 118.2181 118.8824 115.8223 116.1646 3,136,733
11/09/2018 119.9897 119.9897 116.2753 118.1375 3,866,238
11/08/2018 119.5871 121.701 119.1844 119.6676 4,072,536
11/07/2018 118.3791 120.5534 117.2422 120.4528 4,023,923
11/06/2018 115.782 117.6544 115.5404 116.8088 2,481,804
11/05/2018 116.8692 116.9497 115.1781 116.0236 2,929,200
11/02/2018 118.1375 119.2046 114.3124 116.225 4,965,334
11/01/2018 117.8356 119.8085 113.5272 117.3121 7,774,049
10/31/2018 107.6686 109.9134 107.0647 108.5545 5,309,850
10/30/2018 104.7897 106.9439 103.7831 105.9574 5,065,603
10/29/2018 106.36 107.3868 103.5415 104.83 4,274,447
10/26/2018 105.4742 106.4909 103.32 104.689 7,462,382
10/25/2018 107.4874 107.9706 105.7295 106.5412 4,275,141
10/24/2018 109.8228 110.1651 105.8466 106.058 6,487,568
10/23/2018 110.769 111.212 108.0914 110.0845 6,033,956
10/22/2018 116.3256 116.6477 112.279 112.883 4,310,614
10/19/2018 115.3391 118.0973 115.1378 115.7418 4,664,330
10/18/2018 119.1844 120.03 117.3121 117.9362 2,913,212
10/17/2018 120.6138 120.8756 118.7818 119.9293 2,520,433
10/16/2018 119.3254 121.9828 118.6409 121.3185 2,838,861
10/15/2018 120.1709 120.9964 118.6207 118.661 2,036,012
10/12/2018 121.5198 123.0096 118.8824 120.1105 3,384,079
10/11/2018 118.9871 121.2782 118.3993 118.7415 4,982,707
10/10/2018 121.8621 122.3855 118.8019 119.426 5,937,257
10/09/2018 126.3919 126.5127 122.0263 122.4862 5,031,063
10/08/2018 126.8348 127.8011 126.1603 127.1569 3,129,139
10/05/2018 128.4051 129.2708 126.6133 127.2173 2,558,414
10/04/2018 129.3916 129.4629 127.4589 128.8682 2,957,278
10/03/2018 130.9619 131.2841 129.0494 129.6332 3,618,537
10/02/2018 130.66 131.7672 130.2573 130.4989 2,308,360
10/01/2018 130.3982 132.3914 130.3076 130.4989 3,883,721
09/28/2018 130.9418 131.0626 129.0695 129.4721 4,161,458
09/27/2018 134.8878 134.9884 131.3243 131.5257 4,743,766
09/26/2018 135.4515 136.2971 134.002 134.6663 4,181,665
09/25/2018 137.3439 138.2902 136.6796 136.8004 1,950,618
09/24/2018 139.78 140.1699 136.9816 137.3037 2,233,832
09/21/2018 141.8939 142.2563 139.6995 140.3034 4,414,746
09/20/2018 139.6995 141.6523 139.6995 140.9879 2,814,923
09/19/2018 136.9816 139.2867 136.0353 138.3707 3,468,922
09/18/2018 139.478 140.2632 136.8809 136.9614 2,778,515
09/17/2018 138.0687 140.384 137.7265 138.5519 2,273,767
09/14/2018 139.4176 140.0216 137.7466 138.0687 2,455,989
09/13/2018 140.243 141.4308 138.5519 138.7532 2,354,942
09/12/2018 140.9074 141.0886 139.1156 139.3975 2,602,917
09/11/2018 139.941 142.0348 139.2767 141.0886 2,550,038
09/10/2018 141.5919 142.0449 140.8671 141.0483 2,826,450
09/07/2018 140.0216 141.2094 138.9545 140.9275 2,520,995
09/06/2018 141.0282 142.5381 140.384 141.0886 2,015,812
09/05/2018 140.1826 142.055 139.6391 141.0282 2,438,108
09/04/2018 140.4242 141.4308 139.3975 140.3638 3,344,060
08/31/2018 140.7866 141.9946 140.5853 141.1893 2,708,053
08/30/2018 142.3771 142.7193 140.5249 141.3302 2,877,016
08/29/2018 142.5583 144.8131 141.4912 143.8266 2,896,608
08/28/2018 143.1924 144.1087 141.6525 142.4173 1,980,533
08/27/2018 140.2632 143.5045 140.0014 142.5583 3,473,685
08/24/2018 137.8674 140.2732 137.7063 139.3371 2,069,022
08/23/2018 138.0083 138.3103 136.5789 137.1225 1,840,864
08/22/2018 138.5922 138.9948 137.2634 138.4311 1,513,699
08/21/2018 137.8674 139.8001 137.5654 138.572 2,749,995
08/20/2018 136.901 138.5418 136.74 137.8674 2,431,744
08/17/2018 135.2099 137.0017 134.6865 136.4783 2,161,021
08/16/2018 134.8677 136.0555 134.0221 135.0488 2,400,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio