DuPont de Nemours Inc

DD 
(NASDAQ) 
 

History: DuPont de Nemours Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
73.18
73.77
72.07
72.15
4,002,234
72.75
0
13/09/2019
71.59
73.76
71.52
73.54
1,627,858
72.97
0
12/09/2019
71.93
72.14
70.72
71.28
1,517,813
71.31
0
11/09/2019
71.50
71.87
70.63
71.54
1,129,335
71.48
0
10/09/2019
71.00
71.95
70.64
71.40
1,807,386
71.50
0
09/09/2019
69.03
70.84
68.91
70.48
1,204,008
70.12
0
06/09/2019
69.10
69.50
68.31
69.25
821,478
69.24
0
05/09/2019
69.37
70.08
68.90
68.92
1,268,981
69.48
0
04/09/2019
68.88
69.00
67.98
68.47
862,963
68.35
0
03/09/2019
67.21
67.58
66.59
67.44
822,682
67.16
0
30/08/2019
67.77
69.37
67.32
67.86
1,657,630
68.10
0
29/08/2019
64.96
66.09
64.96
65.76
1,127,254
65.77
0
28/08/2019
63.58
64.62
63.28
64.12
3,094,461
64.11
0
27/08/2019
64.75
65.48
63.76
63.91
1,773,161
64.13
0
26/08/2019
66.70
66.97
63.60
64.26
2,323,232
64.54
0
23/08/2019
66.89
67.74
65.60
66.03
2,150,608
66.32
0
22/08/2019
68.21
68.90
67.10
67.66
1,276,091
67.53
0
21/08/2019
67.65
68.59
67.09
67.77
1,158,004
67.90
0
20/08/2019
67.00
67.32
66.47
67.11
1,061,627
66.96
0
19/08/2019
67.10
67.74
66.92
67.44
1,164,775
67.46
0
16/08/2019
65.66
66.75
65.47
66.10
1,262,910
66.30
0
15/08/2019
66.08
66.08
64.48
65.15
1,257,260
65.18
0
14/08/2019
67.15
67.66
65.47
65.79
1,655,421
66.14
0
13/08/2019
68.49
70.47
67.35
68.44
1,359,969
69.25
0
12/08/2019
68.30
69.04
67.74
67.90
1,361,900
68.30
0
09/08/2019
70.46
70.65
68.92
69.01
1,219,629
69.43
0
08/08/2019
70.32
71.10
69.62
70.75
2,135,381
70.66
0
07/08/2019
67.14
69.93
67.00
69.77
2,459,897
68.93
0
06/08/2019
66.49
69.25
65.55
68.55
3,756,009
67.46
0
05/08/2019
68.11
68.38
65.89
66.06
2,216,872
66.71
0
02/08/2019
71.40
71.54
68.11
69.05
2,192,889
69.26
0
01/08/2019
73.20
73.56
71.05
71.73
2,640,593
72.37
0
31/07/2019
73.27
73.80
71.55
72.17
1,430,596
73.02
0
30/07/2019
72.07
73.43
71.63
73.41
1,033,287
72.97
0
29/07/2019
73.00
73.40
72.34
73.10
1,288,623
72.96
0
26/07/2019
73.00
73.46
71.57
73.21
1,116,908
73.05
0
25/07/2019
73.66
74.17
71.96
73.23
935,424
73.13
0
24/07/2019
72.98
74.37
72.73
74.18
1,165,063
73.95
0
23/07/2019
71.59
73.68
71.59
73.24
1,288,992
73.27
0
22/07/2019
71.74
72.18
71.03
71.97
918,683
71.60
0
19/07/2019
71.84
72.21
71.52
71.52
1,265,094
71.78
0
18/07/2019
70.98
71.71
70.72
71.58
967,267
71.34
0
17/07/2019
72.52
72.55
70.85
71.31
1,242,481
71.40
0
16/07/2019
71.91
73.71
71.80
72.31
2,112,315
73.03
0
15/07/2019
71.35
72.12
70.30
71.95
1,264,032
71.64
0
12/07/2019
69.89
71.76
69.88
71.55
2,772,411
71.33
0
11/07/2019
69.59
69.80
69.16
69.49
1,436,977
69.50
0
10/07/2019
70.61
70.95
69.57
69.66
1,584,665
69.90
0
09/07/2019
71.42
71.60
69.98
70.00
2,296,901
70.50
0
08/07/2019
73.48
73.58
71.67
72.09
1,476,423
72.40
0
05/07/2019
73.08
73.82
72.75
73.74
1,189,342
73.39
0
03/07/2019
74.80
74.80
72.85
74.20
1,333,292
73.62
0
02/07/2019
75.61
75.97
74.45
74.83
1,538,056
74.89
0
01/07/2019
75.07
77.03
74.87
75.81
1,816,548
75.66
0
28/06/2019
73.83
75.13
73.76
75.07
1,638,631
74.47
0
27/06/2019
74.11
74.39
73.66
73.82
1,288,688
73.95
0
26/06/2019
74.39
74.39
73.02
73.85
1,637,667
73.83
0
25/06/2019
74.22
74.38
73.08
74.15
1,360,218
73.77
0
24/06/2019
74.55
75.62
73.80
74.69
1,361,443
74.89
0
21/06/2019
75.20
76.10
74.60
74.65
1,972,808
75.10
0
20/06/2019
73.36
75.15
73.36
75.03
2,280,204
74.18
0
19/06/2019
74.33
74.66
72.46
72.98
2,175,951
72.96
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:26:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-18 12:26:00 - 2019-09-18 11:26:00 - 1000 - Website: OKAY