Historical Data for DuPont de Nemours Inc. (DD)

$ 53.72   1.40 (+2.68%) Volume: 5.07m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 53.64   -0.08 (-0.15%) Volume: 53.11k 7:57 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 53.01 54.2232 52.91 53.72 5.07m 1.40 2.68% 53.72 272.21m 35,943
07/01/20 53.12 53.83 52.07 52.32 4.54m -0.81 -1.52% 52.32 238.38m 37,139
06/30/20 52.11 53.47 51.89 53.13 5.2m 0.66 1.26% 53.13 275.53m 37,986
06/29/20 51.99 52.98 51.78 52.47 3.49m 1.05 2.04% 52.47 182.68m 31,000
06/26/20 52.85 52.85 50.94 51.42 7.59m -1.67 -3.15% 51.42 390.85m 49,323
06/25/20 51.75 53.23 50.81 53.09 4.46m 1.55 3.01% 53.09 233.64m 40,691
06/24/20 52.54 52.82 51.42 51.54 4.93m -1.37 -2.59% 51.54 255.84m 41,057
06/23/20 53.77 53.91 52.57 52.91 5.47m -0.07 -0.13% 52.91 290.28m 32,433
06/22/20 52.61 53.75 51.578 52.98 4.79m 0.38 0.72% 52.98 253.59m 36,559
06/19/20 54.18 54.83 52.32 52.60 9.14m 0.02 0.04% 52.60 484.79m 44,186
06/18/20 52.29 53.30 52.02 52.58 4.79m -0.19 -0.36% 52.58 252.09m 27,849
06/17/20 53.83 53.87 52.60 52.77 2.77m -0.36 -0.68% 52.77 147.13m 29,037
06/16/20 54.13 54.58 52.34 53.13 5.63m 1.14 2.19% 53.13 300.35m 51,629
06/15/20 49.40 52.375 49.01 51.99 5.64m 0.98 1.92% 51.99 289.72m 48,666
06/12/20 52.17 52.24 49.79 51.01 5.71m 1.03 2.06% 51.01 290.87m 57,657
06/11/20 51.12 52.165 49.135 49.98 8.2m -3.70 -6.89% 49.98 413.3m 77,508
06/10/20 55.93 56.0137 53.615 53.68 8.75m -2.25 -4.02% 53.68 476.51m 48,578
06/09/20 55.94 57.07 55.30 55.93 6.12m -1.11 -1.95% 55.93 344.98m 51,026
06/08/20 56.62 57.25 55.82 57.04 7.31m 0.90 1.60% 57.04 414.7m 54,799
06/05/20 56.09 58.665 56.00 56.14 11.22m 1.16 2.11% 56.14 635.63m 76,143
06/04/20 54.15 55.05 54.08 54.98 3.94m 0.40 0.73% 54.98 215.49m 38,732