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
2022-12-30 68.05 68.66 67.93 68.63 1.4M
2022-12-29 68.00 69.08 68.00 68.58 1.2M
2022-12-28 68.99 69.25 67.74 67.80 1.3M
2022-12-27 68.75 69.33 68.65 68.78 1.5M
2022-12-23 67.46 68.79 67.40 68.73 1.5M
2022-12-22 67.48 67.59 66.31 67.55 2.5M
2022-12-21 68.22 68.67 68.13 68.32 2.0M
2022-12-20 67.86 68.54 67.48 67.51 2.1M
2022-12-19 67.74 68.28 67.07 67.56 4.3M
2022-12-16 67.34 68.72 66.98 67.91 4.6M
2022-12-15 68.67 68.77 67.54 67.81 3.2M
2022-12-14 70.55 71.34 69.00 69.64 2.7M
2022-12-13 71.70 71.85 70.27 70.86 2.5M
2022-12-12 68.82 69.90 68.66 69.87 2.4M
2022-12-09 69.69 70.09 68.82 68.89 1.7M
2022-12-08 70.36 70.70 69.56 69.85 1.9M
2022-12-07 69.84 70.75 69.44 69.70 2.3M
2022-12-06 70.71 71.02 69.31 69.97 2.0M
2022-12-05 70.66 71.22 70.29 70.42 1.9M
2022-12-02 69.60 71.62 69.25 71.56 2.5M
2022-12-01 70.35 70.80 69.63 70.42 4.6M
2022-11-30 69.44 70.54 68.42 70.51 3.8M
2022-11-29 69.22 70.09 69.04 69.46 2.5M
2022-11-28 70.15 70.74 69.06 69.35 2.7M
2022-11-25 71.47 72.12 71.08 71.25 1.1M
2022-11-23 71.14 71.90 70.91 71.81 1.5M
2022-11-22 70.10 71.18 70.10 71.14 2.1M
2022-11-21 68.76 70.27 68.50 69.77 2.2M
2022-11-18 70.21 70.29 68.60 69.38 2.8M
2022-11-17 68.19 69.37 66.85 69.34 3.6M
2022-11-16 70.62 70.98 69.08 69.13 2.8M
2022-11-15 71.26 71.58 69.96 70.67 3.2M
2022-11-14 70.25 72.24 70.17 70.57 3.3M
2022-11-11 69.92 71.66 69.36 70.81 4.5M
2022-11-10 68.88 71.23 68.60 69.65 6.0M
2022-11-09 66.12 67.48 65.85 67.03 5.9M
2022-11-08 65.96 68.45 64.97 66.28 7.8M
2022-11-07 62.06 62.24 60.84 61.74 4.4M
2022-11-04 61.44 62.68 60.47 61.93 4.8M
2022-11-03 59.62 60.99 59.34 59.61 5.1M
2022-11-02 62.32 64.26 60.43 60.54 8.9M
2022-11-01 59.00 59.47 57.87 58.70 4.3M
2022-10-31 57.36 57.74 56.83 57.20 2.9M
2022-10-28 56.97 57.68 56.77 57.56 2.2M
2022-10-27 57.30 57.61 56.32 56.77 2.5M
2022-10-26 57.48 57.85 56.72 57.09 3.0M
2022-10-25 55.72 56.98 55.72 56.96 3.8M
2022-10-24 56.00 56.28 55.04 56.01 2.1M
2022-10-21 53.77 55.70 53.62 55.58 2.6M
2022-10-20 54.12 55.26 53.51 53.76 2.2M
2022-10-19 54.78 55.29 53.87 54.10 2.4M
2022-10-18 54.62 55.31 54.05 55.17 3.3M
2022-10-17 53.48 54.26 52.86 53.22 2.7M
2022-10-14 53.83 54.05 51.96 52.10 2.4M
2022-10-13 50.68 53.85 50.20 53.31 3.8M
2022-10-12 51.69 52.11 51.25 51.58 2.3M
2022-10-11 51.15 52.68 50.59 51.80 2.9M
2022-10-10 52.76 52.81 51.47 51.73 2.0M
2022-10-07 52.48 53.23 51.98 52.36 4.0M
2022-10-06 53.84 54.47 53.08 53.18 2.3M
2022-10-05 53.88 54.88 53.45 54.46 2.2M
2022-10-04 53.40 54.79 53.37 54.72 3.4M
2022-10-03 51.49 53.22 51.10 52.43 4.3M
2022-09-30 50.51 51.40 50.27 50.40 3.6M
2022-09-29 50.50 50.74 49.84 50.65 3.4M
2022-09-28 50.42 51.45 49.97 51.25 2.7M
2022-09-27 50.55 50.89 49.52 50.09 3.2M
2022-09-26 50.30 51.45 49.80 50.05 3.0M
2022-09-23 51.43 51.68 49.86 50.74 3.4M
2022-09-22 53.44 53.56 52.21 52.49 2.4M
2022-09-21 54.85 54.95 53.11 53.15 2.4M
2022-09-20 54.55 54.70 53.69 54.25 2.3M
2022-09-19 53.55 55.67 53.42 55.33 4.0M
2022-09-16 54.08 55.03 53.05 53.98 6.3M
2022-09-15 55.84 56.57 54.92 55.13 2.8M
2022-09-14 56.55 56.55 55.05 55.81 3.6M
2022-09-13 57.57 58.28 56.28 56.65 2.9M
2022-09-12 58.91 59.79 58.55 59.55 4.6M
2022-09-09 58.19 58.80 57.92 58.39 2.7M
2022-09-08 55.53 57.48 55.19 57.43 3.1M
2022-09-07 54.23 56.41 53.99 56.26 3.0M
2022-09-06 55.27 55.68 53.90 54.25 2.4M
2022-09-02 56.39 56.39 54.39 54.76 2.3M
2022-09-01 55.23 55.41 54.14 55.23 3.2M
2022-08-31 57.21 57.21 55.62 55.64 3.9M
2022-08-30 58.43 58.80 56.86 57.10 1.8M
2022-08-29 57.27 58.17 56.90 57.94 2.1M
2022-08-26 60.88 61.20 57.79 57.82 2.5M
2022-08-25 59.85 60.62 59.41 60.59 1.9M
2022-08-24 59.58 59.74 59.03 59.34 1.4M
2022-08-23 58.37 59.88 58.37 59.37 2.2M
2022-08-22 59.24 59.31 58.10 58.26 3.0M
2022-08-19 61.50 61.86 60.11 60.48 1.9M
2022-08-18 61.92 62.16 61.38 61.95 2.1M
2022-08-17 61.76 62.09 61.23 61.95 2.6M
2022-08-16 62.26 63.22 62.15 62.68 1.8M
2022-08-15 61.88 62.93 61.85 62.70 1.4M
2022-08-12 62.67 63.00 62.18 62.70 2.2M
2022-08-11 61.56 63.31 61.47 62.18 3.4M
2022-08-10 60.02 61.61 60.02 60.74 3.1M
2022-08-09 59.03 59.16 58.35 58.64 3.3M
2022-08-08 59.63 60.18 58.74 59.33 3.2M
2022-08-05 58.00 59.38 57.84 58.88 1.9M
2022-08-04 58.22 59.17 57.50 58.57 2.8M
2022-08-03 58.81 58.89 57.20 58.15 4.8M
2022-08-02 59.46 60.08 58.46 58.57 3.6M
2022-08-01 60.45 60.59 59.48 60.20 3.0M
2022-07-29 60.36 61.67 60.23 61.23 2.6M
2022-07-28 59.40 60.15 59.00 60.13 1.9M
2022-07-27 57.66 59.53 57.35 59.43 3.4M
2022-07-26 57.74 58.25 57.26 57.68 2.0M
2022-07-25 57.42 58.13 57.11 58.03 1.8M
2022-07-22 58.11 58.35 56.75 57.26 1.4M
2022-07-21 56.79 57.74 56.27 57.74 1.9M
2022-07-20 56.32 57.43 56.07 57.11 2.5M
2022-07-19 55.24 56.67 55.12 56.56 2.8M
2022-07-18 55.20 55.96 54.08 54.36 2.3M
2022-07-15 54.77 54.83 53.53 54.60 3.0M
2022-07-14 53.93 54.08 52.81 53.49 2.5M
2022-07-13 54.39 55.19 53.82 54.86 2.1M
2022-07-12 54.75 56.51 54.75 55.54 2.4M
2022-07-11 54.80 55.27 54.50 54.89 2.0M
2022-07-08 56.23 56.40 55.00 55.44 2.2M
2022-07-07 55.87 56.63 55.42 56.36 3.4M
2022-07-06 54.57 55.30 53.81 54.98 3.0M
2022-07-05 53.50 54.34 52.57 54.18 6.2M
2022-07-01 55.16 55.51 53.37 54.75 5.0M
2022-06-30 55.30 56.19 54.63 55.58 2.5M
2022-06-29 57.19 57.22 55.56 56.33 2.5M
2022-06-28 58.01 58.84 57.09 57.33 2.6M
2022-06-27 58.46 58.55 57.28 57.57 3.6M
2022-06-24 55.79 58.57 55.79 58.55 10.8M
2022-06-23 55.71 56.48 54.59 55.35 2.8M
2022-06-22 55.08 56.64 55.04 55.91 2.7M
2022-06-21 57.46 57.51 56.25 56.86 2.9M
2022-06-17 56.62 56.92 55.18 56.29 4.7M
2022-06-16 58.05 58.13 56.01 56.78 4.4M
2022-06-15 61.23 61.78 59.48 60.35 2.3M
2022-06-14 60.83 61.06 59.71 60.37 2.3M
2022-06-13 61.80 62.27 60.45 60.87 2.4M
2022-06-10 64.63 64.70 63.25 63.53 2.6M
2022-06-09 67.09 67.68 66.11 66.12 1.7M
2022-06-08 67.24 68.28 67.17 67.64 2.1M
2022-06-07 66.78 68.00 66.32 67.97 1.9M
2022-06-06 67.49 68.54 67.06 67.67 2.4M
2022-06-03 68.13 68.42 66.57 66.92 2.5M
2022-06-02 68.00 68.85 67.62 68.82 2.4M
2022-06-01 68.77 68.93 66.43 67.42 2.7M
2022-05-31 67.65 68.92 66.96 67.85 10.3M
2022-05-27 67.38 68.46 67.02 68.36 2.8M
2022-05-26 66.15 67.71 66.11 67.37 2.8M
2022-05-25 64.65 65.96 63.95 65.41 2.5M
2022-05-24 65.24 65.27 63.58 64.64 2.3M
2022-05-23 64.81 65.78 64.05 65.47 2.9M
2022-05-20 64.54 64.87 62.11 63.85 3.9M
2022-05-19 63.76 65.34 63.30 64.32 3.6M
2022-05-18 65.59 66.07 64.07 64.28 3.1M
2022-05-17 65.44 66.74 64.80 66.41 2.8M
2022-05-16 63.27 64.85 62.62 64.13 2.3M
2022-05-13 63.99 65.19 63.70 64.14 2.7M
2022-05-12 63.23 64.03 62.10 63.25 2.7M
2022-05-11 63.12 65.45 63.04 63.38 2.7M
2022-05-10 65.12 65.66 62.21 63.32 3.7M
2022-05-09 63.98 65.62 63.96 64.33 3.6M
2022-05-06 65.96 66.46 64.80 65.42 3.5M
2022-05-05 67.73 68.14 65.43 66.14 3.3M
2022-05-04 67.22 68.94 65.55 68.78 2.6M
2022-05-03 66.25 67.55 64.94 66.38 3.5M
2022-05-02 65.68 66.21 64.35 65.90 3.8M
2022-04-29 67.30 68.35 65.65 65.93 2.6M
2022-04-28 66.81 67.58 65.41 67.58 2.8M
2022-04-27 66.44 67.25 65.68 66.19 3.2M
2022-04-26 67.47 68.22 66.15 66.17 2.1M
2022-04-25 66.84 67.98 65.56 67.80 3.1M
2022-04-22 68.98 69.28 67.23 67.29 2.5M
2022-04-21 71.82 71.96 69.50 69.67 1.6M
2022-04-20 69.83 71.46 69.78 70.56 2.0M
2022-04-19 68.45 69.86 68.39 69.27 1.8M
2022-04-18 68.42 69.26 68.13 68.60 2.0M
2022-04-14 68.98 69.77 68.50 68.70 2.7M
2022-04-13 68.43 69.05 68.20 68.97 1.9M
2022-04-12 68.65 69.82 68.05 68.46 2.2M
2022-04-11 68.50 70.12 68.01 68.48 2.4M
2022-04-08 70.24 70.44 68.64 68.84 3.1M
2022-04-07 70.02 70.17 67.49 69.71 3.7M
2022-04-06 72.03 72.13 69.03 70.18 4.5M
2022-04-05 74.36 75.06 72.83 73.00 2.3M
2022-04-04 74.58 75.33 74.02 74.88 2.7M
2022-04-01 74.12 74.94 72.94 74.75 2.7M
2022-03-31 75.83 76.22 73.55 73.58 3.0M
2022-03-30 77.78 78.02 76.25 76.54 2.0M
2022-03-29 77.54 78.98 77.47 78.00 2.1M
2022-03-28 76.46 76.60 75.24 76.34 1.9M
2022-03-25 76.57 77.15 76.08 77.09 1.2M
2022-03-24 76.25 76.45 75.54 76.30 2.0M
2022-03-23 76.57 76.71 75.30 75.94 2.1M
2022-03-22 77.45 77.86 76.56 77.03 2.3M
2022-03-21 77.00 77.50 75.87 76.75 2.6M
2022-03-18 75.67 76.81 74.69 76.71 5.4M
2022-03-17 73.02 75.81 73.02 75.81 3.1M
2022-03-16 72.81 75.38 72.76 74.24 2.9M
2022-03-15 72.10 72.76 70.44 71.87 2.6M
2022-03-14 73.16 73.46 71.44 71.74 3.0M
2022-03-11 72.60 73.83 72.26 72.49 3.7M
2022-03-10 71.14 72.62 70.97 72.08 2.9M
2022-03-09 71.01 73.82 70.55 72.49 3.9M
2022-03-08 69.44 70.81 67.55 68.81 4.2M
2022-03-07 73.65 73.88 69.01 69.07 5.4M
2022-03-04 75.53 75.54 73.84 74.39 3.6M
2022-03-03 77.65 78.24 76.04 76.89 2.1M
2022-03-02 76.24 77.90 75.37 77.10 3.8M
2022-03-01 77.48 77.62 74.66 75.62 5.3M
2022-02-28 76.75 78.18 76.40 77.37 4.2M
2022-02-25 75.91 78.64 75.88 78.07 3.1M
2022-02-24 72.95 76.02 72.11 75.57 5.1M
2022-02-23 78.45 78.46 74.74 75.05 4.8M
2022-02-22 78.25 78.89 76.96 77.96 3.8M
2022-02-18 83.07 84.08 78.43 78.77 5.5M
2022-02-17 81.00 81.33 79.25 79.73 1.8M
2022-02-16 81.41 82.52 81.20 82.12 2.6M
2022-02-15 79.84 81.72 79.75 81.67 1.8M
2022-02-14 79.04 80.21 78.87 79.32 2.0M
2022-02-11 80.53 81.54 78.93 79.28 3.9M
2022-02-10 80.85 82.53 80.07 80.33 3.3M
2022-02-09 80.69 82.02 80.48 81.49 2.9M
2022-02-08 77.92 80.47 76.86 80.13 4.9M
2022-02-07 76.03 76.49 75.26 75.37 3.6M
2022-02-04 76.99 77.68 75.91 76.06 3.3M
2022-02-03 78.48 79.08 77.66 77.72 2.3M
2022-02-02 78.05 79.37 77.30 79.15 2.6M
2022-02-01 76.88 78.21 76.41 77.89 3.0M
2022-01-31 75.36 76.62 74.59 76.60 4.5M
2022-01-28 76.11 76.18 74.19 76.07 2.2M
2022-01-27 77.92 78.73 75.56 76.49 2.4M
2022-01-26 77.23 78.32 75.80 76.74 2.4M
2022-01-25 76.00 77.48 74.40 76.83 2.6M
2022-01-24 76.03 77.46 74.19 77.15 3.8M
2022-01-21 78.43 78.90 76.92 77.47 3.1M
2022-01-20 81.77 81.84 79.02 79.18 3.7M
2022-01-19 83.91 83.91 81.48 81.58 3.4M
2022-01-18 84.46 84.46 83.25 83.77 4.3M
2022-01-14 82.90 85.16 82.29 84.97 2.5M
2022-01-13 83.80 84.96 83.70 84.01 1.9M
2022-01-12 83.16 83.87 82.67 83.72 2.1M
2022-01-11 82.06 83.09 81.50 83.03 2.0M
2022-01-10 82.19 83.46 81.13 81.97 2.3M
2022-01-07 82.41 83.63 81.98 83.19 3.1M
2022-01-06 82.76 82.97 81.24 81.99 1.7M
2022-01-05 82.59 83.71 81.73 81.79 2.3M
2022-01-04 81.07 82.89 80.93 82.54 2.7M
2022-01-03 81.04 82.25 80.56 80.66 2.4M