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
2025-09-30 76.80 77.93 76.69 77.90 3.4M
2025-09-29 76.94 77.46 76.03 77.04 3.0M
2025-09-26 75.16 76.51 74.97 76.18 2.7M
2025-09-25 75.65 75.89 74.26 74.55 2.4M
2025-09-24 77.52 78.14 75.19 75.81 3.5M
2025-09-23 78.58 79.20 77.44 77.47 4.7M
2025-09-22 77.92 79.42 77.24 78.26 4.7M
2025-09-19 78.23 78.40 77.06 78.10 6.6M
2025-09-18 76.94 78.42 76.17 78.10 3.4M
2025-09-17 77.31 78.88 76.51 76.78 3.8M
2025-09-16 77.31 77.69 76.70 77.17 2.4M
2025-09-15 77.81 78.21 76.94 77.11 3.1M
2025-09-12 77.57 78.84 77.02 77.29 1.7M
2025-09-11 76.32 78.08 75.99 77.99 2.6M
2025-09-10 76.39 77.14 75.88 76.10 1.9M
2025-09-09 77.59 77.63 76.48 76.75 1.9M
2025-09-08 77.56 77.83 76.22 77.74 2.9M
2025-09-05 77.25 78.53 76.94 77.82 3.4M
2025-09-04 75.40 77.25 74.88 77.15 3.4M
2025-09-03 75.45 76.10 75.19 75.57 2.1M
2025-09-02 75.81 76.00 74.87 75.79 2.6M
2025-08-29 77.36 78.02 76.91 76.92 2.7M
2025-08-28 78.13 78.35 76.92 77.63 3.1M
2025-08-27 77.09 78.04 76.97 77.83 1.6M
2025-08-26 76.83 77.46 76.62 77.30 1.9M
2025-08-25 77.00 77.49 76.72 76.96 2.3M
2025-08-22 75.04 77.52 74.96 77.32 2.2M
2025-08-21 73.91 74.62 73.67 74.55 2.2M
2025-08-20 73.67 75.21 73.56 74.48 2.9M
2025-08-19 73.52 74.32 73.28 73.78 1.8M
2025-08-18 73.13 73.75 72.80 73.19 2.1M
2025-08-15 74.03 74.36 72.98 73.08 2.3M
2025-08-14 73.12 73.75 72.43 73.62 1.7M
2025-08-13 72.51 74.07 72.06 73.99 2.6M
2025-08-12 70.44 72.22 69.90 71.93 3.1M
2025-08-11 70.68 70.96 69.52 69.90 3.8M
2025-08-08 71.09 71.12 69.85 70.47 3.0M
2025-08-07 71.93 72.30 70.08 70.88 3.2M
2025-08-06 73.39 73.84 70.47 70.80 4.4M
2025-08-05 75.72 76.00 71.03 72.60 9.5M
2025-08-04 70.46 70.93 69.95 70.91 4.2M
2025-08-01 70.49 70.75 68.98 69.94 4.2M
2025-07-31 71.69 72.46 71.25 71.90 3.3M
2025-07-30 74.06 74.35 71.67 72.20 3.4M
2025-07-29 75.36 75.41 74.20 74.30 2.0M
2025-07-28 75.82 75.82 74.69 75.06 1.6M
2025-07-25 74.87 75.85 74.34 75.77 2.2M
2025-07-24 75.75 75.87 74.37 74.80 3.1M
2025-07-23 78.12 78.12 76.30 76.58 3.1M
2025-07-22 76.66 77.67 75.70 77.54 3.1M
2025-07-21 76.24 76.99 75.70 75.95 2.3M
2025-07-18 75.19 75.73 74.20 75.55 3.4M
2025-07-17 73.97 74.87 73.74 74.45 1.7M
2025-07-16 74.40 74.40 72.67 73.95 1.8M
2025-07-15 75.80 75.90 74.03 74.08 2.1M
2025-07-14 75.08 75.32 74.08 74.86 3.1M
2025-07-11 75.41 75.90 74.48 75.49 1.9M
2025-07-10 75.55 76.78 75.01 76.13 2.1M
2025-07-09 75.33 75.74 74.21 75.54 2.5M
2025-07-08 73.44 75.50 73.44 74.47 3.5M
2025-07-07 73.21 74.42 72.89 72.98 3.7M
2025-07-03 74.09 74.37 73.17 73.72 2.3M
2025-07-02 71.89 73.03 71.30 72.95 2.7M
2025-07-01 68.63 72.08 68.35 71.45 3.0M
2025-06-30 68.61 68.82 67.73 68.59 1.6M
2025-06-27 69.31 69.81 68.34 68.88 2.6M
2025-06-26 68.60 69.49 68.43 69.28 2.2M
2025-06-25 67.76 68.31 67.52 67.99 1.5M
2025-06-24 67.54 68.35 67.10 68.21 2.0M
2025-06-23 66.05 67.05 65.60 67.00 1.4M
2025-06-20 67.94 68.06 66.13 66.18 6.3M
2025-06-18 67.17 67.58 66.77 66.86 1.8M
2025-06-17 67.55 68.07 66.90 67.14 3.0M
2025-06-16 67.72 68.30 67.43 67.98 1.6M
2025-06-13 67.26 68.20 66.62 66.87 1.8M
2025-06-12 68.86 69.07 68.24 68.44 1.6M
2025-06-11 70.38 70.50 69.18 69.40 2.3M
2025-06-10 68.87 70.31 68.76 70.15 2.3M
2025-06-09 68.90 69.69 68.51 68.58 3.9M
2025-06-06 68.03 68.74 67.63 68.13 2.8M
2025-06-05 68.45 68.50 67.27 67.41 1.9M
2025-06-04 67.57 68.12 67.52 67.95 2.0M
2025-06-03 66.02 67.60 65.31 67.44 3.4M
2025-06-02 66.72 66.86 64.91 66.08 3.5M
2025-05-30 68.06 68.06 66.33 66.80 4.7M
2025-05-29 68.60 69.10 67.99 68.98 3.8M
2025-05-28 69.43 69.50 67.83 68.09 3.5M
2025-05-27 68.49 69.30 68.25 69.27 1.9M
2025-05-23 66.65 67.73 66.56 67.65 1.7M
2025-05-22 67.56 68.33 67.28 68.01 1.7M
2025-05-21 68.39 68.99 67.56 67.91 4.7M
2025-05-20 68.56 69.30 68.29 68.94 3.6M
2025-05-19 68.61 69.00 67.92 68.92 1.5M
2025-05-16 68.07 69.35 67.67 69.32 3.0M
2025-05-15 67.71 68.20 67.17 68.18 3.0M
2025-05-14 70.00 70.47 68.14 68.23 4.3M
2025-05-13 71.29 71.29 70.42 70.61 2.5M
2025-05-12 70.76 72.61 70.52 71.27 5.8M
2025-05-09 66.79 67.33 66.50 66.77 1.7M
2025-05-08 65.52 67.25 65.26 66.25 2.6M
2025-05-07 65.08 65.12 64.09 64.56 1.9M
2025-05-06 64.65 65.58 64.61 65.04 2.1M
2025-05-05 66.78 66.98 65.30 65.31 3.4M
2025-05-02 65.78 68.37 65.78 67.25 4.5M
2025-05-01 66.00 67.00 65.78 66.05 3.9M
2025-04-30 64.93 66.19 63.95 65.99 2.9M
2025-04-29 65.68 66.17 65.04 65.85 2.2M
2025-04-28 65.64 66.62 64.88 65.67 2.7M
2025-04-25 65.30 66.25 64.91 65.69 2.4M
2025-04-24 63.66 66.47 63.51 66.05 4.1M
2025-04-23 63.67 65.88 63.00 63.06 4.5M
2025-04-22 60.96 62.40 60.89 61.84 3.5M
2025-04-21 59.48 60.36 58.50 60.11 3.9M
2025-04-17 59.69 61.15 59.69 60.14 2.8M
2025-04-16 60.33 60.80 58.72 59.25 4.1M
2025-04-15 60.36 61.01 60.08 60.46 2.5M
2025-04-14 61.99 62.27 59.22 60.97 4.8M
2025-04-11 57.24 59.10 56.14 58.89 3.8M
2025-04-10 58.60 59.50 55.82 57.66 5.6M
2025-04-09 54.28 62.55 53.77 61.95 6.5M
2025-04-08 59.54 60.17 54.05 55.13 7.2M
2025-04-07 56.83 60.35 54.32 57.78 7.6M
2025-04-04 59.91 61.38 56.18 59.14 11.8M
2025-04-03 72.50 72.50 67.21 67.78 4.6M
2025-04-02 74.21 75.89 74.21 75.25 1.9M
2025-04-01 74.57 75.53 73.77 74.88 2.4M
2025-03-31 73.53 75.19 72.88 74.68 2.9M
2025-03-28 75.79 76.00 73.78 74.03 3.6M
2025-03-27 75.96 76.36 75.52 75.96 1.6M
2025-03-26 76.62 77.48 76.30 76.49 1.2M
2025-03-25 77.00 77.22 76.10 76.45 1.9M
2025-03-24 76.03 77.54 76.03 77.07 2.1M
2025-03-21 76.49 76.49 74.66 75.17 4.4M
2025-03-20 76.97 77.56 76.65 76.93 3.0M
2025-03-19 77.12 78.01 76.93 77.57 1.7M
2025-03-18 77.72 77.76 76.76 77.12 2.4M
2025-03-17 77.10 78.10 77.04 77.70 2.1M
2025-03-14 76.04 77.37 75.50 77.09 3.6M
2025-03-13 75.16 76.25 74.05 74.91 2.6M
2025-03-12 77.06 77.09 75.45 75.50 2.0M
2025-03-11 77.03 77.18 75.83 76.32 3.9M
2025-03-10 77.57 78.78 76.42 76.83 2.1M
2025-03-07 78.34 78.93 76.88 78.15 2.2M
2025-03-06 79.19 79.57 78.38 78.76 1.8M
2025-03-05 78.33 79.81 78.17 79.48 2.2M
2025-03-04 78.83 79.08 77.27 77.69 2.6M
2025-03-03 82.15 82.40 78.50 78.83 2.5M
2025-02-28 81.44 81.82 80.52 81.77 4.9M
2025-02-27 81.43 82.45 80.85 80.92 1.8M
2025-02-26 81.95 82.46 81.38 81.45 1.4M
2025-02-25 82.39 82.75 81.36 81.88 2.4M
2025-02-24 81.93 82.40 81.30 81.82 2.2M
2025-02-21 83.09 83.18 81.53 81.65 2.8M
2025-02-20 82.40 82.94 81.98 82.85 1.6M
2025-02-19 82.93 83.19 82.19 82.42 3.4M
2025-02-18 83.67 84.82 83.44 84.32 3.1M
2025-02-14 84.47 85.00 83.22 83.25 2.9M
2025-02-13 83.00 84.34 82.00 84.05 3.6M
2025-02-12 80.49 82.26 79.91 81.76 2.6M
2025-02-11 79.76 83.01 79.40 81.48 6.4M
2025-02-10 76.21 76.32 75.12 76.26 2.8M
2025-02-07 77.30 77.50 75.43 75.78 1.8M
2025-02-06 77.50 77.61 76.91 77.48 2.3M
2025-02-05 76.91 77.55 76.34 77.11 2.7M
2025-02-04 76.94 77.17 76.28 77.00 2.1M
2025-02-03 75.37 76.43 74.22 76.08 2.5M
2025-01-31 76.47 77.03 76.25 76.80 2.7M
2025-01-30 76.54 76.84 75.96 76.66 2.3M
2025-01-29 76.09 77.01 75.86 76.48 1.7M
2025-01-28 76.57 76.80 76.00 76.33 1.6M
2025-01-27 77.00 77.38 75.15 76.66 3.1M
2025-01-24 78.43 78.49 77.15 77.36 1.6M
2025-01-23 77.72 78.22 77.42 78.21 1.6M
2025-01-22 78.24 78.61 77.53 77.62 1.6M
2025-01-21 78.04 78.72 77.95 78.46 1.9M
2025-01-17 77.26 78.34 77.09 77.47 3.2M
2025-01-16 76.50 76.69 75.08 76.66 2.3M
2025-01-15 76.40 76.77 75.80 76.24 2.0M
2025-01-14 74.80 75.74 74.25 75.28 2.9M
2025-01-13 72.78 74.45 72.40 74.43 2.3M
2025-01-10 73.64 73.85 72.43 72.70 2.9M
2025-01-08 74.81 74.83 73.91 74.45 2.3M
2025-01-07 75.50 76.23 74.60 75.08 2.6M
2025-01-06 75.28 76.16 74.76 75.26 2.8M
2025-01-03 75.73 75.79 74.38 74.75 2.5M
2025-01-02 76.65 76.88 75.39 75.43 2.2M