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
2023-12-29 76.85 77.12 76.54 76.93 1.7M
2023-12-28 76.87 77.41 76.81 77.04 1.9M
2023-12-27 76.30 76.95 76.30 76.93 2.0M
2023-12-26 75.62 76.86 75.58 76.51 2.5M
2023-12-22 74.72 76.19 74.65 75.53 3.2M
2023-12-21 73.77 74.39 73.70 74.36 2.0M
2023-12-20 73.95 74.26 73.23 73.27 3.7M
2023-12-19 73.86 74.31 73.50 74.12 3.2M
2023-12-18 73.64 73.89 73.03 73.59 3.8M
2023-12-15 73.65 73.85 72.82 73.23 8.6M
2023-12-14 72.42 73.75 72.41 73.42 4.9M
2023-12-13 70.62 72.05 70.46 71.89 3.8M
2023-12-12 71.32 71.32 70.68 70.91 2.4M
2023-12-11 70.69 71.65 70.51 71.38 2.8M
2023-12-08 70.84 71.43 70.71 70.89 2.3M
2023-12-07 70.92 71.45 70.53 70.72 2.9M
2023-12-06 71.19 71.62 70.51 70.63 2.7M
2023-12-05 71.21 71.52 70.44 70.88 3.1M
2023-12-04 71.76 72.16 70.90 71.76 4.5M
2023-12-01 71.59 72.72 71.27 72.41 4.4M
2023-11-30 71.59 71.86 71.22 71.54 4.4M
2023-11-29 71.35 71.97 71.27 71.44 2.0M
2023-11-28 71.40 72.04 71.00 71.29 2.5M
2023-11-27 70.93 71.29 70.48 71.22 2.8M
2023-11-24 71.16 71.74 71.03 71.52 0.7M
2023-11-22 70.86 71.55 70.67 71.31 1.8M
2023-11-21 71.21 71.29 70.79 70.85 2.2M
2023-11-20 71.13 71.59 70.71 71.36 2.0M
2023-11-17 71.02 71.23 70.62 71.22 2.0M
2023-11-16 70.50 70.97 70.14 70.59 2.6M
2023-11-15 70.60 71.76 70.47 70.87 2.7M
2023-11-14 69.47 70.79 69.47 70.38 2.9M
2023-11-13 68.77 68.88 67.90 68.53 2.3M
2023-11-10 68.00 69.02 67.54 68.74 3.2M
2023-11-09 68.70 68.82 67.76 67.83 2.0M
2023-11-08 68.19 68.86 68.17 68.41 2.4M
2023-11-07 69.10 69.14 67.99 68.43 3.6M
2023-11-06 69.51 70.13 68.95 69.54 3.2M
2023-11-03 68.71 70.23 68.71 69.67 3.0M
2023-11-02 67.44 68.58 67.34 68.13 6.1M
2023-11-01 69.88 71.59 66.56 66.92 10.7M
2023-10-31 72.91 73.23 72.77 72.88 2.9M
2023-10-30 72.22 73.12 72.13 72.89 2.2M
2023-10-27 72.49 72.66 71.75 72.15 2.5M
2023-10-26 72.09 72.98 72.06 72.22 1.6M
2023-10-25 72.53 72.63 71.56 71.64 2.3M
2023-10-24 72.70 73.33 72.26 72.80 1.6M
2023-10-23 72.68 73.08 72.15 72.28 2.5M
2023-10-20 74.02 74.19 72.94 73.01 2.6M
2023-10-19 74.00 75.29 73.89 73.98 2.9M
2023-10-18 75.01 75.01 74.11 74.22 1.9M
2023-10-17 74.50 76.05 74.50 75.67 2.0M
2023-10-16 76.10 76.48 75.24 75.29 2.4M
2023-10-13 76.04 76.52 75.04 75.39 2.4M
2023-10-12 77.01 77.01 75.21 75.87 1.9M
2023-10-11 76.34 76.82 75.83 76.42 2.4M
2023-10-10 75.45 76.88 75.42 76.23 2.7M
2023-10-09 74.87 75.55 74.53 75.27 1.6M
2023-10-06 73.35 75.80 73.35 75.30 2.8M
2023-10-05 73.25 74.06 73.00 73.65 3.1M
2023-10-04 73.95 73.95 72.87 73.68 2.7M
2023-10-03 72.85 74.49 72.81 73.49 3.1M
2023-10-02 73.92 74.35 72.68 73.32 2.9M
2023-09-29 75.11 75.46 74.47 74.59 2.3M
2023-09-28 73.46 74.86 73.46 74.54 2.1M
2023-09-27 73.14 74.01 72.83 73.47 2.0M
2023-09-26 72.70 73.55 72.36 72.78 2.5M
2023-09-25 72.40 73.63 72.40 73.36 1.8M
2023-09-22 73.15 73.48 72.74 72.84 1.9M
2023-09-21 73.47 73.72 72.80 72.86 2.0M
2023-09-20 75.09 75.36 73.94 74.00 1.6M
2023-09-19 74.75 75.24 73.99 74.47 3.3M
2023-09-18 74.55 75.60 74.15 74.78 1.6M
2023-09-15 75.11 75.52 74.28 74.56 3.6M
2023-09-14 74.98 75.60 74.23 75.17 1.6M
2023-09-13 75.20 75.49 73.98 74.18 2.2M
2023-09-12 75.01 75.98 74.92 75.19 2.1M
2023-09-11 75.97 76.42 75.31 75.43 1.9M
2023-09-08 75.37 75.78 75.01 75.41 1.6M
2023-09-07 76.02 76.37 74.88 75.56 2.6M
2023-09-06 75.11 76.18 75.06 75.96 1.6M
2023-09-05 77.71 77.71 75.30 75.39 1.7M
2023-09-01 77.32 78.08 77.26 77.97 2.0M
2023-08-31 77.20 77.59 76.87 76.89 2.4M
2023-08-30 76.50 77.36 76.45 76.99 1.7M
2023-08-29 75.74 76.74 75.55 76.71 1.7M
2023-08-28 74.84 75.78 74.77 75.49 1.6M
2023-08-25 74.74 75.18 74.12 74.64 1.6M
2023-08-24 74.35 75.28 74.24 74.25 1.9M
2023-08-23 74.66 74.87 73.88 74.52 1.9M
2023-08-22 75.06 75.20 73.77 73.89 2.5M
2023-08-21 75.75 75.93 74.39 74.80 2.2M
2023-08-18 74.32 75.78 74.20 75.40 3.4M
2023-08-17 75.18 76.00 74.57 74.83 2.9M
2023-08-16 75.03 75.66 74.71 74.76 1.5M
2023-08-15 75.97 76.31 74.91 75.25 1.8M
2023-08-14 76.00 76.86 75.73 76.69 2.0M
2023-08-11 75.91 76.67 75.85 76.32 1.8M
2023-08-10 76.85 77.44 76.06 76.14 1.7M
2023-08-09 77.50 77.80 76.11 76.38 2.7M
2023-08-08 77.30 78.43 76.91 77.59 3.1M
2023-08-07 77.43 78.56 77.20 78.08 2.8M
2023-08-04 77.30 78.66 76.98 77.03 2.8M
2023-08-03 76.29 78.10 75.41 77.13 3.5M
2023-08-02 77.00 77.73 75.67 76.38 4.3M
2023-08-01 77.45 77.95 76.95 77.04 3.2M
2023-07-31 77.50 77.67 76.85 77.63 2.4M
2023-07-28 78.23 78.31 76.62 77.30 3.1M
2023-07-27 77.00 78.74 76.64 77.81 3.3M
2023-07-26 76.51 77.21 76.21 76.63 2.2M
2023-07-25 76.00 77.10 75.77 76.80 2.6M
2023-07-24 75.00 75.87 74.75 75.49 2.6M
2023-07-21 75.42 75.66 74.72 75.13 3.8M
2023-07-20 75.56 75.66 74.81 75.42 2.4M
2023-07-19 74.75 75.44 74.55 75.16 3.4M
2023-07-18 73.09 74.65 72.33 74.55 2.8M
2023-07-17 72.20 72.75 72.20 72.58 2.4M
2023-07-14 73.10 73.10 72.19 72.61 2.0M
2023-07-13 72.86 73.57 72.55 73.20 3.3M
2023-07-12 72.00 73.07 71.63 72.63 4.1M
2023-07-11 70.77 71.44 70.03 71.34 2.0M
2023-07-10 70.51 71.40 69.86 70.32 2.9M
2023-07-07 69.78 71.16 69.78 70.41 3.1M
2023-07-06 69.24 69.65 68.01 69.57 3.4M
2023-07-05 70.78 70.83 69.75 69.79 3.3M
2023-07-03 71.25 72.08 71.25 71.57 1.2M
2023-06-30 71.37 71.80 71.17 71.44 2.8M
2023-06-29 69.40 70.96 69.40 70.86 3.4M
2023-06-28 69.01 69.91 68.38 69.67 3.3M
2023-06-27 67.95 69.21 67.80 69.20 3.1M
2023-06-26 67.76 68.67 67.70 67.80 2.5M
2023-06-23 67.15 67.95 66.62 67.78 3.5M
2023-06-22 68.00 68.17 67.31 67.84 2.7M
2023-06-21 68.14 68.87 67.46 68.42 4.3M
2023-06-20 68.29 68.97 67.36 68.70 5.2M
2023-06-16 69.92 70.01 68.51 69.41 7.9M
2023-06-15 69.57 70.01 68.60 69.71 4.9M
2023-06-14 70.73 70.93 69.68 69.94 4.4M
2023-06-13 70.32 71.21 70.00 70.77 3.3M
2023-06-12 69.60 70.38 69.33 69.72 3.0M
2023-06-09 70.27 70.40 69.54 69.67 2.8M
2023-06-08 71.00 71.11 69.80 70.44 3.1M
2023-06-07 70.83 71.92 70.69 71.03 3.4M
2023-06-06 71.20 72.58 70.73 71.04 3.4M
2023-06-05 72.36 72.58 71.53 71.57 4.5M
2023-06-02 71.50 73.30 71.10 72.37 8.3M
2023-06-01 67.33 68.12 67.09 67.44 4.5M
2023-05-31 68.30 68.61 67.03 67.19 6.3M
2023-05-30 67.65 68.93 67.33 68.72 4.6M
2023-05-26 66.90 67.98 66.63 67.60 4.8M
2023-05-25 66.30 66.91 65.85 66.53 2.6M
2023-05-24 67.00 67.22 65.97 66.27 4.7M
2023-05-23 66.88 68.04 66.86 67.39 2.5M
2023-05-22 66.66 67.57 66.29 67.08 1.8M
2023-05-19 67.23 67.38 66.45 66.75 3.0M
2023-05-18 65.42 66.99 65.09 66.89 4.2M
2023-05-17 65.29 65.96 64.83 65.60 2.4M
2023-05-16 65.23 65.37 64.56 65.00 2.2M
2023-05-15 65.22 65.72 64.31 65.62 3.6M
2023-05-12 64.16 64.49 63.22 63.77 1.9M
2023-05-11 63.60 63.87 63.38 63.86 2.1M
2023-05-10 65.00 65.13 63.26 64.14 2.4M
2023-05-09 64.09 64.50 63.64 64.27 2.0M
2023-05-08 65.85 65.93 64.55 64.77 2.4M
2023-05-05 64.85 65.68 64.70 65.51 2.6M
2023-05-04 63.98 64.48 63.25 64.06 3.1M
2023-05-03 64.93 65.83 64.26 64.40 4.7M
2023-05-02 63.97 65.09 62.80 65.03 9.8M
2023-05-01 69.80 70.47 69.17 69.38 2.5M
2023-04-28 68.51 70.02 68.51 69.72 3.4M
2023-04-27 67.59 68.88 67.41 68.70 2.7M
2023-04-26 67.80 68.17 66.83 67.37 3.2M
2023-04-25 69.55 69.73 67.89 67.99 3.5M
2023-04-24 69.97 70.58 69.83 70.55 3.0M
2023-04-21 69.96 70.05 69.33 69.89 3.6M
2023-04-20 70.51 71.03 69.92 70.29 2.6M
2023-04-19 71.34 71.42 70.89 71.21 1.6M
2023-04-18 71.76 71.95 70.97 71.63 3.1M
2023-04-17 70.50 71.16 70.37 71.15 2.7M
2023-04-14 71.25 71.85 70.06 70.46 3.0M
2023-04-13 70.74 71.44 70.34 71.27 2.6M
2023-04-12 71.54 71.84 70.49 70.83 3.1M
2023-04-11 70.22 71.06 70.08 70.68 2.0M
2023-04-10 69.17 69.85 68.92 69.81 2.3M
2023-04-06 69.98 70.24 69.15 69.64 2.9M
2023-04-05 69.51 70.42 69.30 70.36 3.3M
2023-04-04 71.56 71.69 69.75 70.22 3.0M
2023-04-03 72.01 72.86 71.72 71.89 3.6M
2023-03-31 70.72 71.85 70.67 71.77 2.5M
2023-03-30 71.42 71.48 70.47 70.63 2.0M
2023-03-29 70.42 71.10 70.11 70.83 2.4M
2023-03-28 69.00 69.70 68.83 69.58 2.1M
2023-03-27 69.15 69.48 68.82 68.94 1.7M
2023-03-24 67.74 68.91 66.83 68.60 2.2M
2023-03-23 68.31 69.30 67.51 68.36 2.5M
2023-03-22 69.33 70.10 68.17 68.20 2.9M
2023-03-21 70.19 70.48 69.34 69.67 3.4M
2023-03-20 68.01 69.35 68.00 68.93 3.5M
2023-03-17 68.94 68.94 67.42 67.55 14.6M
2023-03-16 67.20 69.55 66.90 69.22 4.4M
2023-03-15 68.57 68.76 67.05 67.84 5.0M
2023-03-14 70.45 71.22 69.56 70.30 3.0M
2023-03-13 69.49 69.98 68.56 69.25 3.1M
2023-03-10 70.55 71.21 69.55 70.34 3.5M
2023-03-09 72.52 72.69 70.57 70.82 3.5M
2023-03-08 71.23 72.52 70.96 72.10 2.9M
2023-03-07 72.52 72.52 70.63 71.13 3.7M
2023-03-06 74.26 74.43 72.50 72.80 3.3M
2023-03-03 75.38 75.38 74.43 74.65 2.8M
2023-03-02 73.50 74.99 73.00 74.91 2.3M
2023-03-01 72.93 74.38 72.85 73.67 2.6M
2023-02-28 72.95 73.31 72.40 73.03 3.0M
2023-02-27 73.32 73.66 72.96 73.03 2.4M
2023-02-24 71.81 73.32 71.46 72.92 2.9M
2023-02-23 73.29 73.75 72.12 72.84 2.0M
2023-02-22 73.06 73.66 72.67 72.91 2.4M
2023-02-21 74.32 74.81 72.72 72.96 3.1M
2023-02-17 74.97 75.22 74.42 75.08 2.1M
2023-02-16 75.18 76.49 75.03 75.47 1.9M
2023-02-15 76.27 76.41 75.64 76.34 1.5M
2023-02-14 76.08 77.00 75.65 76.46 2.0M
2023-02-13 75.82 76.60 75.44 76.37 2.4M
2023-02-10 75.40 75.89 74.89 75.81 2.0M
2023-02-09 77.84 78.40 75.27 75.76 3.4M
2023-02-08 77.21 77.59 76.75 76.90 3.3M
2023-02-07 75.30 77.79 75.29 77.79 7.9M
2023-02-06 72.64 72.74 71.81 72.36 3.1M
2023-02-03 73.51 74.19 72.84 72.98 2.8M
2023-02-02 74.21 74.71 73.23 74.54 2.9M
2023-02-01 73.54 74.79 72.86 74.14 3.6M
2023-01-31 72.91 74.00 72.27 73.95 2.7M
2023-01-30 73.10 73.56 72.45 72.65 2.5M
2023-01-27 73.06 74.19 73.06 73.55 2.2M
2023-01-26 73.17 73.79 72.10 73.73 3.1M
2023-01-25 73.79 74.18 72.98 73.53 3.2M
2023-01-24 74.21 75.11 73.99 74.94 3.1M
2023-01-23 73.83 75.34 73.44 75.30 2.1M
2023-01-20 72.87 74.02 72.34 73.97 3.7M
2023-01-19 72.78 72.96 71.96 72.80 3.7M
2023-01-18 74.85 75.17 73.03 73.18 7.5M
2023-01-17 74.32 74.70 73.96 74.33 3.5M
2023-01-13 73.89 75.38 73.68 75.20 3.4M
2023-01-12 74.60 75.38 74.07 74.75 2.6M
2023-01-11 74.49 75.01 74.07 74.90 2.3M
2023-01-10 73.35 74.03 72.84 73.92 1.8M
2023-01-09 72.83 74.17 72.69 73.48 3.3M
2023-01-06 71.78 72.82 71.00 72.47 3.4M
2023-01-05 69.60 70.92 69.24 70.87 2.6M
2023-01-04 69.68 70.98 69.43 70.53 2.6M
2023-01-03 69.05 69.57 68.22 68.86 1.8M