DuPont De Nemours

DD
🏛️ usa →
77.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.97 81.09 79.79 80.78 1.6M
2021-12-30 80.89 81.39 80.05 80.13 1.3M
2021-12-29 80.30 81.18 80.30 80.59 1.1M
2021-12-28 79.57 80.85 79.52 80.45 2.1M
2021-12-27 78.60 79.86 78.44 79.81 1.9M
2021-12-23 77.47 79.00 77.00 78.54 2.5M
2021-12-22 76.35 77.05 75.99 77.00 1.4M
2021-12-21 76.05 77.01 76.05 76.49 2.0M
2021-12-20 75.76 75.76 74.01 75.21 2.4M
2021-12-17 78.44 78.44 76.32 76.51 4.9M
2021-12-16 78.90 80.19 78.45 78.71 3.0M
2021-12-15 77.53 78.54 76.92 78.34 2.0M
2021-12-14 77.24 78.85 77.04 77.64 2.4M
2021-12-13 79.68 79.88 77.62 77.63 3.2M
2021-12-10 79.49 80.26 79.05 80.04 2.9M
2021-12-09 77.45 79.57 77.23 78.64 4.6M
2021-12-08 77.82 78.78 77.04 78.26 3.6M
2021-12-07 77.00 78.21 76.60 77.54 2.4M
2021-12-06 76.61 77.22 75.01 76.39 3.5M
2021-12-03 75.38 76.64 74.83 75.48 3.8M
2021-12-02 74.18 76.20 74.06 75.28 2.3M
2021-12-01 75.09 77.07 73.79 73.79 2.9M
2021-11-30 75.90 76.24 73.02 73.96 6.2M
2021-11-29 77.32 77.78 75.97 77.04 2.9M
2021-11-26 76.65 77.39 75.79 76.96 2.1M
2021-11-24 79.07 79.43 78.68 78.70 1.3M
2021-11-23 79.28 79.83 79.12 79.51 1.7M
2021-11-22 80.00 80.87 79.15 79.22 1.9M
2021-11-19 79.34 81.07 79.07 80.02 3.4M
2021-11-18 79.59 80.00 78.75 79.52 2.9M
2021-11-17 77.18 79.68 77.18 79.29 3.2M
2021-11-16 78.79 79.33 77.27 77.59 5.5M
2021-11-15 80.67 80.75 78.45 78.77 2.5M
2021-11-12 81.00 81.25 80.32 80.72 2.6M
2021-11-11 80.16 81.06 79.87 80.98 2.7M
2021-11-10 80.98 81.47 79.90 79.97 2.5M
2021-11-09 79.24 81.27 78.91 81.02 3.8M
2021-11-08 81.12 81.48 79.05 79.52 3.9M
2021-11-05 79.60 80.93 79.37 80.40 3.1M
2021-11-04 80.21 80.21 78.68 79.51 3.8M
2021-11-03 79.36 81.57 78.84 80.15 8.9M
2021-11-02 72.56 78.19 72.35 77.49 10.0M
2021-11-01 69.89 71.84 69.66 71.23 2.8M
2021-10-29 69.69 69.91 68.94 69.60 3.4M
2021-10-28 69.26 70.12 69.14 69.76 2.0M
2021-10-27 71.60 71.88 69.12 69.15 2.3M
2021-10-26 72.00 72.65 71.77 71.93 1.1M
2021-10-25 72.52 72.75 71.69 71.93 1.8M
2021-10-22 72.35 72.83 72.02 72.11 1.2M
2021-10-21 73.30 73.30 71.70 72.24 1.5M
2021-10-20 72.26 73.29 72.04 73.26 2.5M
2021-10-19 72.32 72.43 71.58 72.24 1.7M
2021-10-18 71.66 72.52 70.96 71.85 3.5M
2021-10-15 72.35 72.89 71.98 72.07 1.6M
2021-10-14 70.44 71.98 70.00 71.71 2.4M
2021-10-13 69.79 70.34 68.56 69.66 1.8M
2021-10-12 69.79 70.18 68.69 69.22 1.9M
2021-10-11 70.78 71.53 69.70 69.76 3.3M
2021-10-08 70.50 70.95 70.14 70.42 1.9M
2021-10-07 70.74 71.41 70.27 70.54 2.5M
2021-10-06 70.14 70.81 68.78 69.80 3.1M
2021-10-05 70.30 71.42 69.91 70.97 3.3M
2021-10-04 71.51 71.56 69.69 70.18 3.9M
2021-10-01 68.31 69.55 67.74 69.13 2.1M
2021-09-30 69.54 69.71 67.97 67.99 4.7M
2021-09-29 69.10 69.72 68.79 69.15 2.5M
2021-09-28 70.26 71.12 68.90 69.05 2.7M
2021-09-27 68.75 70.50 68.75 70.11 2.4M
2021-09-24 68.46 68.80 68.01 68.25 2.1M
2021-09-23 68.80 69.79 68.80 68.90 4.0M
2021-09-22 68.33 69.00 68.22 68.27 2.0M
2021-09-21 68.34 68.34 67.01 67.35 2.6M
2021-09-20 67.05 68.04 66.37 67.93 4.2M
2021-09-17 70.60 71.20 68.43 68.91 5.7M
2021-09-16 70.15 71.33 69.79 70.64 2.6M
2021-09-15 68.77 70.18 68.77 70.01 2.5M
2021-09-14 70.84 70.87 68.24 68.47 2.8M
2021-09-13 71.38 71.38 70.02 70.67 2.9M
2021-09-10 70.98 71.38 70.38 70.49 2.7M
2021-09-09 70.44 71.05 70.25 70.30 1.7M
2021-09-08 71.24 71.24 70.14 70.62 1.7M
2021-09-07 71.58 71.85 71.02 71.42 2.3M
2021-09-03 73.93 73.94 71.79 72.08 3.2M
2021-09-02 73.49 74.58 73.46 73.91 1.5M
2021-09-01 74.02 74.13 73.11 73.44 1.9M
2021-08-31 73.84 74.19 73.31 74.02 2.9M
2021-08-30 75.33 75.50 73.85 73.91 1.8M
2021-08-27 74.75 75.53 74.46 75.15 1.9M
2021-08-26 74.83 74.86 74.06 74.30 2.0M
2021-08-25 74.75 75.43 74.52 75.03 1.9M
2021-08-24 74.15 74.98 74.04 74.75 2.1M
2021-08-23 73.42 74.10 73.15 73.72 1.5M
2021-08-20 72.74 73.46 72.55 72.85 1.9M
2021-08-19 73.01 73.74 72.56 72.92 1.9M
2021-08-18 74.98 75.42 73.81 73.91 2.0M
2021-08-17 76.00 76.34 74.09 75.29 2.0M
2021-08-16 76.41 76.83 75.60 76.72 1.7M
2021-08-13 77.82 78.11 76.78 77.08 1.6M
2021-08-12 78.13 78.29 77.07 78.00 1.6M
2021-08-11 77.53 78.39 76.77 78.30 2.2M
2021-08-10 75.47 77.44 75.39 77.23 2.1M
2021-08-09 76.27 76.58 75.50 75.54 2.2M
2021-08-06 74.76 76.37 74.68 76.07 2.2M
2021-08-05 75.03 75.94 74.11 74.21 3.5M
2021-08-04 74.45 75.30 73.90 74.26 2.6M
2021-08-03 74.70 75.45 72.51 74.39 4.1M
2021-08-02 75.40 76.05 74.40 74.65 2.6M
2021-07-30 74.59 75.59 74.31 75.05 2.4M
2021-07-29 74.76 75.63 74.34 75.09 4.1M
2021-07-28 74.01 74.80 73.09 74.25 3.6M
2021-07-27 73.78 74.62 72.84 74.00 2.4M
2021-07-26 74.35 74.85 73.99 74.65 2.1M
2021-07-23 74.92 75.05 73.71 74.22 1.8M
2021-07-22 74.98 75.00 73.55 74.44 1.7M
2021-07-21 74.38 75.83 74.32 74.87 3.6M
2021-07-20 72.77 74.37 72.56 73.71 4.8M
2021-07-19 74.31 74.49 72.35 72.81 6.0M
2021-07-16 79.60 79.67 75.61 76.21 3.6M
2021-07-15 79.06 79.65 78.70 79.55 2.5M
2021-07-14 79.57 80.50 79.00 79.51 2.8M
2021-07-13 79.70 79.88 78.60 79.08 1.8M
2021-07-12 77.82 79.69 77.39 79.42 2.7M
2021-07-09 77.86 78.85 77.36 78.48 2.3M
2021-07-08 76.51 77.40 75.84 76.62 3.4M
2021-07-07 76.65 77.76 76.33 77.75 1.9M
2021-07-06 78.24 78.49 76.41 77.08 3.1M
2021-07-02 78.61 78.97 77.84 78.79 2.0M
2021-07-01 78.03 78.79 77.61 78.60 2.3M
2021-06-30 77.00 77.58 76.88 77.41 1.9M
2021-06-29 77.67 78.18 76.86 77.13 2.2M
2021-06-28 76.59 77.17 75.55 77.12 2.1M
2021-06-25 76.84 78.13 76.33 76.54 3.5M
2021-06-24 76.80 77.29 76.26 76.40 3.5M
2021-06-23 77.00 77.27 76.19 76.23 2.2M
2021-06-22 77.56 77.65 76.61 76.84 2.1M
2021-06-21 76.85 78.13 76.73 77.32 2.2M
2021-06-18 76.64 77.16 76.16 76.43 6.3M
2021-06-17 80.20 80.25 76.58 77.78 4.9M
2021-06-16 81.37 81.39 79.63 80.19 2.1M
2021-06-15 81.89 82.25 81.17 81.56 2.4M
2021-06-14 82.40 82.78 80.98 81.55 2.7M
2021-06-11 83.35 84.20 82.25 82.53 3.2M
2021-06-10 84.89 85.05 82.78 82.81 2.0M
2021-06-09 84.53 84.87 83.87 84.17 1.5M
2021-06-08 84.47 85.33 83.62 84.85 2.4M
2021-06-07 86.00 86.13 84.44 84.97 1.7M
2021-06-04 85.79 86.28 84.76 85.57 1.7M
2021-06-03 84.35 85.60 83.95 85.37 2.5M
2021-06-02 85.55 85.56 84.32 84.63 1.8M
2021-06-01 85.51 85.88 84.55 85.43 2.2M
2021-05-28 84.70 85.10 84.05 84.59 2.2M
2021-05-27 84.10 85.07 83.87 84.72 6.3M
2021-05-26 82.57 83.68 82.20 83.55 2.9M
2021-05-25 85.27 85.94 83.26 83.40 3.1M
2021-05-24 84.53 85.61 84.09 85.26 2.4M
2021-05-21 84.66 85.62 84.06 84.12 2.5M
2021-05-20 84.19 84.85 83.51 84.08 3.4M
2021-05-19 84.11 84.89 83.53 84.24 3.1M
2021-05-18 85.70 86.23 85.03 85.11 5.1M
2021-05-17 83.62 85.57 83.50 85.30 4.6M
2021-05-14 82.22 83.67 81.86 83.24 3.0M
2021-05-13 80.65 83.15 80.65 81.62 4.3M
2021-05-12 82.57 82.78 80.24 80.31 2.7M
2021-05-11 81.78 83.20 81.42 82.83 4.8M
2021-05-10 83.49 83.78 81.65 81.68 4.2M
2021-05-07 81.04 83.11 80.65 82.85 2.8M
2021-05-06 80.97 81.50 79.51 81.40 3.0M
2021-05-05 79.96 81.69 79.65 80.92 3.8M
2021-05-04 77.26 79.66 75.90 79.50 4.9M
2021-05-03 77.91 79.04 77.74 78.28 3.5M
2021-04-30 77.80 78.39 76.86 77.11 2.7M
2021-04-29 77.74 78.28 77.11 77.92 2.8M
2021-04-28 77.40 77.50 76.67 77.05 3.1M
2021-04-27 76.51 77.19 76.12 77.08 1.9M
2021-04-26 76.98 78.00 76.77 76.93 1.9M
2021-04-23 76.27 77.34 75.53 76.81 2.1M
2021-04-22 77.64 77.87 75.52 75.55 3.0M
2021-04-21 75.42 77.60 75.17 77.49 2.1M
2021-04-20 76.70 76.71 74.51 75.13 1.8M
2021-04-19 77.25 77.55 76.05 76.97 1.8M
2021-04-16 77.84 78.40 76.71 77.02 2.4M
2021-04-15 77.09 77.31 76.23 77.10 1.7M
2021-04-14 76.05 77.19 76.01 76.57 1.8M
2021-04-13 75.95 76.53 75.07 76.19 2.2M
2021-04-12 76.37 76.64 75.57 76.20 2.6M
2021-04-09 75.63 75.89 75.04 75.86 2.9M
2021-04-08 75.55 75.63 74.66 75.36 2.5M
2021-04-07 76.55 76.71 75.17 75.60 2.2M
2021-04-06 77.63 78.37 76.62 77.05 2.4M
2021-04-05 79.07 79.34 77.37 77.63 3.6M
2021-04-01 77.67 78.17 76.79 78.13 2.3M
2021-03-31 78.24 78.49 77.04 77.28 2.5M
2021-03-30 78.09 78.83 77.90 78.32 2.2M
2021-03-29 78.38 78.85 77.88 78.10 2.3M
2021-03-26 78.00 78.59 77.23 78.47 2.9M
2021-03-25 76.53 77.41 75.45 77.18 3.5M
2021-03-24 76.21 77.65 76.21 76.68 5.0M
2021-03-23 76.70 76.99 75.08 75.32 3.8M
2021-03-22 77.00 78.04 76.21 77.56 3.2M
2021-03-19 78.28 78.35 76.30 77.10 5.2M
2021-03-18 78.30 79.67 78.27 78.37 4.4M
2021-03-17 76.56 78.54 76.53 78.38 3.9M
2021-03-16 77.15 77.24 76.20 76.69 4.5M
2021-03-15 77.05 77.50 75.91 76.71 2.7M
2021-03-12 76.78 77.75 76.60 77.06 2.8M
2021-03-11 77.35 78.02 76.63 76.89 3.3M
2021-03-10 76.30 77.24 76.00 76.69 3.5M
2021-03-09 75.53 77.16 74.65 75.64 3.7M
2021-03-08 74.53 76.50 74.32 75.20 4.7M
2021-03-05 73.80 74.25 71.25 74.03 4.7M
2021-03-04 74.62 75.09 71.00 72.66 4.4M
2021-03-03 73.50 75.87 73.14 74.58 5.9M
2021-03-02 73.83 74.45 72.93 72.98 7.0M
2021-03-01 71.23 73.94 71.11 73.53 6.9M
2021-02-26 69.88 71.03 68.68 70.32 7.1M
2021-02-25 72.06 72.14 69.55 69.75 4.6M
2021-02-24 68.94 71.87 68.85 71.68 6.8M
2021-02-23 69.21 69.81 67.15 68.69 6.7M
2021-02-22 69.42 70.76 69.12 69.40 5.8M
2021-02-19 69.26 70.54 69.00 69.79 8.5M
2021-02-18 69.64 69.98 68.12 68.84 11.0M
2021-02-17 71.00 71.70 69.84 69.99 6.1M
2021-02-16 72.06 72.27 70.98 70.99 6.3M
2021-02-12 70.96 71.83 70.42 71.47 4.2M
2021-02-11 71.69 72.11 70.92 70.96 9.0M
2021-02-10 74.35 74.80 70.23 70.32 10.2M
2021-02-09 75.00 75.36 73.15 73.47 10.0M
2021-02-08 77.05 77.27 75.51 75.76 11.8M
2021-02-05 76.95 77.13 75.56 75.84 19.0M
2021-02-04 74.51 77.20 73.10 76.98 18.8M
2021-02-03 75.70 76.40 74.44 74.94 35.3M
2021-02-02 73.98 76.76 72.44 76.45 47.7M
2021-02-01 74.23 77.48 71.88 73.14 65.0M
2021-01-29 80.52 81.47 78.36 79.45 36.6M
2021-01-28 78.24 81.41 78.01 81.12 38.7M
2021-01-27 78.34 79.90 76.88 77.90 38.6M
2021-01-26 81.66 82.21 79.55 79.83 26.7M
2021-01-25 80.42 81.81 80.42 81.35 23.6M
2021-01-22 80.00 81.27 79.55 81.09 16.9M
2021-01-21 83.04 83.31 80.77 80.98 19.7M
2021-01-20 84.91 85.49 83.30 84.29 14.4M
2021-01-19 83.20 84.56 82.01 84.46 13.6M
2021-01-15 81.92 82.57 80.48 82.34 13.4M
2021-01-14 82.12 83.23 81.58 82.61 14.0M
2021-01-13 84.56 85.55 81.76 83.49 15.2M
2021-01-12 83.56 87.27 83.47 86.36 16.4M
2021-01-11 80.17 85.47 80.05 83.98 15.5M
2021-01-08 80.46 82.92 80.46 81.79 14.7M
2021-01-07 77.97 80.94 77.97 80.88 19.3M
2021-01-06 74.45 78.08 74.41 77.75 21.0M
2021-01-05 69.98 74.19 69.98 73.78 13.3M
2021-01-04 71.68 72.32 70.14 70.32 12.0M