NYSE - Delayed Quote • USD
DuPont de Nemours, Inc. (DD)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:54 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 73.44 | 73.97 | 73.12 | 73.96 | 73.96 | 1,563,700 |
Apr 23, 2024 | 73.34 | 73.90 | 73.32 | 73.80 | 73.80 | 1,539,400 |
Apr 22, 2024 | 73.73 | 74.36 | 73.27 | 73.91 | 73.91 | 1,494,900 |
Apr 19, 2024 | 73.65 | 74.41 | 73.54 | 73.89 | 73.89 | 2,341,900 |
Apr 18, 2024 | 73.65 | 73.79 | 72.99 | 73.53 | 73.53 | 1,890,100 |
Apr 17, 2024 | 72.97 | 73.57 | 72.57 | 73.09 | 73.09 | 2,181,800 |
Apr 16, 2024 | 73.09 | 73.33 | 72.38 | 72.57 | 72.57 | 2,314,200 |
Apr 15, 2024 | 74.60 | 75.12 | 72.99 | 73.44 | 73.44 | 1,813,600 |
Apr 12, 2024 | 75.80 | 76.00 | 73.34 | 73.80 | 73.80 | 3,193,100 |
Apr 11, 2024 | 76.48 | 76.50 | 75.51 | 76.24 | 76.24 | 2,236,200 |
Apr 10, 2024 | 76.25 | 76.86 | 75.67 | 76.19 | 76.19 | 1,904,500 |
Apr 9, 2024 | 76.50 | 77.37 | 75.98 | 77.28 | 77.28 | 1,969,300 |
Apr 8, 2024 | 75.64 | 76.39 | 75.64 | 76.28 | 76.28 | 1,665,800 |
Apr 5, 2024 | 75.88 | 75.91 | 74.92 | 75.53 | 75.53 | 2,221,400 |
Apr 4, 2024 | 77.70 | 77.94 | 75.71 | 75.75 | 75.75 | 2,347,100 |
Apr 3, 2024 | 77.00 | 77.46 | 76.75 | 77.12 | 77.12 | 2,011,100 |
Apr 2, 2024 | 76.96 | 76.99 | 76.48 | 76.83 | 76.83 | 1,712,800 |
Apr 1, 2024 | 76.77 | 77.27 | 76.47 | 77.20 | 77.20 | 1,558,500 |
Mar 28, 2024 | 76.43 | 77.05 | 76.43 | 76.67 | 76.67 | 1,964,200 |
Mar 27, 2024 | 76.12 | 76.53 | 75.83 | 76.50 | 76.50 | 1,454,500 |
Mar 26, 2024 | 76.00 | 76.18 | 75.44 | 75.54 | 75.54 | 1,509,700 |
Mar 25, 2024 | 75.56 | 76.22 | 75.55 | 75.94 | 75.94 | 1,548,300 |
Mar 22, 2024 | 75.48 | 76.01 | 75.34 | 75.74 | 75.74 | 2,040,500 |
Mar 21, 2024 | 74.58 | 75.43 | 74.58 | 75.06 | 75.06 | 1,804,900 |
Mar 20, 2024 | 73.58 | 74.55 | 73.48 | 74.51 | 74.51 | 1,774,100 |
Mar 19, 2024 | 73.42 | 74.17 | 73.36 | 73.72 | 73.72 | 1,777,000 |
Mar 18, 2024 | 73.81 | 74.36 | 73.36 | 73.52 | 73.52 | 2,509,100 |
Mar 15, 2024 | 73.59 | 74.24 | 73.23 | 73.43 | 73.43 | 5,341,100 |
Mar 14, 2024 | 73.48 | 73.89 | 73.30 | 73.81 | 73.81 | 2,663,400 |
Mar 13, 2024 | 72.39 | 73.97 | 72.39 | 73.78 | 73.78 | 3,104,600 |
Mar 12, 2024 | 72.29 | 72.40 | 71.36 | 72.04 | 72.04 | 2,253,300 |
Mar 11, 2024 | 71.43 | 72.74 | 71.33 | 72.15 | 72.15 | 2,099,400 |
Mar 8, 2024 | 71.63 | 72.52 | 71.29 | 71.40 | 71.40 | 2,197,300 |
Mar 7, 2024 | 70.87 | 71.77 | 70.82 | 71.19 | 71.19 | 2,417,200 |
Mar 6, 2024 | 69.51 | 70.59 | 69.23 | 70.28 | 70.28 | 2,588,100 |
Mar 5, 2024 | 69.13 | 69.77 | 68.81 | 69.00 | 69.00 | 2,200,200 |
Mar 4, 2024 | 69.33 | 69.80 | 69.28 | 69.64 | 69.64 | 2,217,200 |
Mar 1, 2024 | 68.93 | 69.98 | 68.86 | 69.56 | 69.56 | 2,136,600 |
Feb 29, 2024 | 68.25 | 69.72 | 68.21 | 69.19 | 69.19 | 6,576,500 |
Feb 28, 2024 | 0.38 Dividend | |||||
Feb 28, 2024 | 68.80 | 69.73 | 68.75 | 69.63 | 69.63 | 2,357,200 |
Feb 27, 2024 | 70.13 | 70.30 | 69.28 | 69.60 | 69.22 | 2,931,700 |
Feb 26, 2024 | 69.68 | 70.38 | 69.56 | 69.91 | 69.53 | 2,271,000 |
Feb 23, 2024 | 70.26 | 70.54 | 69.94 | 69.96 | 69.58 | 1,964,300 |
Feb 22, 2024 | 69.11 | 70.15 | 69.11 | 69.93 | 69.55 | 2,307,900 |
Feb 21, 2024 | 68.05 | 69.20 | 67.77 | 69.06 | 68.68 | 3,822,300 |
Feb 20, 2024 | 68.08 | 68.53 | 67.70 | 67.97 | 67.60 | 2,776,300 |
Feb 16, 2024 | 68.54 | 69.18 | 68.37 | 68.45 | 68.08 | 2,759,100 |
Feb 15, 2024 | 67.80 | 68.99 | 67.74 | 68.45 | 68.08 | 2,429,700 |
Feb 14, 2024 | 67.43 | 67.72 | 66.60 | 67.65 | 67.28 | 2,994,500 |
Feb 13, 2024 | 67.43 | 67.87 | 66.10 | 66.84 | 66.48 | 3,544,100 |
Feb 12, 2024 | 67.72 | 68.92 | 67.72 | 68.47 | 68.10 | 2,942,100 |
Feb 9, 2024 | 66.98 | 67.73 | 66.57 | 67.68 | 67.31 | 3,288,600 |
Feb 8, 2024 | 66.50 | 67.15 | 65.93 | 67.10 | 66.73 | 2,983,900 |
Feb 7, 2024 | 66.10 | 67.00 | 65.74 | 66.48 | 66.12 | 4,082,900 |
Feb 6, 2024 | 64.43 | 66.02 | 63.62 | 65.74 | 65.38 | 8,172,500 |
Feb 5, 2024 | 61.40 | 62.04 | 61.20 | 61.21 | 60.88 | 7,160,100 |
Feb 2, 2024 | 61.31 | 62.59 | 61.14 | 62.36 | 62.02 | 4,473,800 |
Feb 1, 2024 | 62.20 | 62.33 | 61.29 | 61.96 | 61.62 | 3,643,700 |
Jan 31, 2024 | 63.02 | 63.16 | 61.72 | 61.80 | 61.46 | 4,266,200 |
Jan 30, 2024 | 63.32 | 63.89 | 62.88 | 62.95 | 62.61 | 4,076,200 |
Jan 29, 2024 | 64.28 | 64.30 | 63.30 | 63.51 | 63.16 | 4,889,500 |
Jan 26, 2024 | 64.62 | 65.31 | 64.34 | 64.67 | 64.32 | 4,595,400 |
Jan 25, 2024 | 64.59 | 65.03 | 63.52 | 64.11 | 63.76 | 6,998,600 |
Jan 24, 2024 | 64.45 | 66.50 | 63.92 | 64.20 | 63.85 | 20,735,000 |
Jan 23, 2024 | 74.67 | 74.79 | 74.09 | 74.69 | 74.28 | 1,980,700 |
Jan 22, 2024 | 73.65 | 74.65 | 73.61 | 74.39 | 73.98 | 2,031,700 |
Jan 19, 2024 | 73.33 | 73.86 | 72.86 | 73.68 | 73.28 | 3,452,800 |
Jan 18, 2024 | 73.36 | 73.54 | 72.86 | 73.34 | 72.94 | 2,419,900 |
Jan 17, 2024 | 72.84 | 73.48 | 72.72 | 73.08 | 72.68 | 3,330,000 |
Jan 16, 2024 | 74.27 | 74.48 | 73.19 | 73.72 | 73.32 | 4,368,500 |
Jan 12, 2024 | 76.33 | 76.33 | 75.20 | 75.53 | 75.12 | 1,792,300 |
Jan 11, 2024 | 76.16 | 76.16 | 75.33 | 75.76 | 75.35 | 2,794,500 |
Jan 10, 2024 | 75.90 | 76.43 | 75.76 | 76.18 | 75.76 | 2,247,000 |
Jan 9, 2024 | 75.92 | 76.49 | 75.91 | 76.31 | 75.89 | 2,239,200 |
Jan 8, 2024 | 75.99 | 76.75 | 75.99 | 76.67 | 76.25 | 2,112,800 |
Jan 5, 2024 | 76.33 | 77.15 | 76.32 | 76.69 | 76.27 | 2,167,800 |
Jan 4, 2024 | 76.84 | 77.34 | 76.43 | 76.56 | 76.14 | 2,741,900 |
Jan 3, 2024 | 76.94 | 77.54 | 76.32 | 77.02 | 76.60 | 2,886,900 |
Jan 2, 2024 | 76.49 | 77.74 | 76.49 | 77.51 | 77.09 | 2,570,000 |
Dec 29, 2023 | 76.85 | 77.12 | 76.54 | 76.93 | 76.51 | 1,722,800 |
Dec 28, 2023 | 76.87 | 77.41 | 76.81 | 77.04 | 76.62 | 1,858,300 |
Dec 27, 2023 | 76.30 | 76.95 | 76.30 | 76.93 | 76.51 | 2,017,900 |
Dec 26, 2023 | 75.62 | 76.86 | 75.58 | 76.51 | 76.09 | 2,519,500 |
Dec 22, 2023 | 74.72 | 76.19 | 74.65 | 75.53 | 75.12 | 3,156,900 |
Dec 21, 2023 | 73.77 | 74.39 | 73.70 | 74.36 | 73.95 | 2,025,100 |
Dec 20, 2023 | 73.95 | 74.26 | 73.23 | 73.27 | 72.87 | 3,725,300 |
Dec 19, 2023 | 73.86 | 74.31 | 73.50 | 74.12 | 73.72 | 3,233,000 |
Dec 18, 2023 | 73.64 | 73.89 | 73.03 | 73.59 | 73.19 | 3,779,500 |
Dec 15, 2023 | 73.65 | 73.85 | 72.82 | 73.23 | 72.83 | 8,580,900 |
Dec 14, 2023 | 72.42 | 73.75 | 72.41 | 73.42 | 73.02 | 4,945,000 |
Dec 13, 2023 | 70.62 | 72.05 | 70.46 | 71.89 | 71.50 | 3,753,700 |
Dec 12, 2023 | 71.32 | 71.32 | 70.68 | 70.91 | 70.52 | 2,368,800 |
Dec 11, 2023 | 70.69 | 71.65 | 70.51 | 71.38 | 70.99 | 2,843,800 |
Dec 8, 2023 | 70.84 | 71.43 | 70.71 | 70.89 | 70.50 | 2,324,000 |
Dec 7, 2023 | 70.92 | 71.45 | 70.53 | 70.72 | 70.33 | 2,912,000 |
Dec 6, 2023 | 71.19 | 71.61 | 70.51 | 70.63 | 70.24 | 2,687,900 |
Dec 5, 2023 | 71.21 | 71.52 | 70.44 | 70.88 | 70.49 | 3,132,600 |
Dec 4, 2023 | 71.76 | 72.16 | 70.90 | 71.76 | 71.37 | 4,455,300 |
Dec 1, 2023 | 71.59 | 72.72 | 71.27 | 72.41 | 72.01 | 4,429,300 |
Nov 30, 2023 | 71.59 | 71.86 | 71.22 | 71.54 | 71.15 | 4,350,200 |
Nov 29, 2023 | 0.36 Dividend | |||||
Nov 29, 2023 | 71.35 | 71.97 | 71.27 | 71.44 | 71.05 | 1,985,700 |
Nov 28, 2023 | 71.40 | 72.04 | 71.00 | 71.29 | 70.54 | 2,462,800 |
Nov 27, 2023 | 70.93 | 71.29 | 70.48 | 71.22 | 70.47 | 2,826,100 |
Nov 24, 2023 | 71.16 | 71.74 | 71.03 | 71.52 | 70.77 | 725,900 |
Nov 22, 2023 | 70.86 | 71.55 | 70.67 | 71.31 | 70.56 | 1,765,400 |
Nov 21, 2023 | 71.21 | 71.29 | 70.79 | 70.85 | 70.11 | 2,196,300 |
Nov 20, 2023 | 71.13 | 71.59 | 70.71 | 71.36 | 70.61 | 1,978,000 |
Nov 17, 2023 | 71.02 | 71.23 | 70.62 | 71.22 | 70.47 | 2,001,100 |
Nov 16, 2023 | 70.50 | 70.97 | 70.14 | 70.59 | 69.85 | 2,628,500 |
Nov 15, 2023 | 70.60 | 71.76 | 70.47 | 70.87 | 70.13 | 2,707,700 |
Nov 14, 2023 | 69.47 | 70.79 | 69.47 | 70.38 | 69.64 | 2,945,400 |
Nov 13, 2023 | 68.77 | 68.88 | 67.90 | 68.53 | 67.81 | 2,287,100 |
Nov 10, 2023 | 68.00 | 69.02 | 67.54 | 68.74 | 68.02 | 3,233,900 |
Nov 9, 2023 | 68.70 | 68.82 | 67.76 | 67.83 | 67.12 | 1,987,100 |
Nov 8, 2023 | 68.19 | 68.86 | 68.17 | 68.41 | 67.69 | 2,361,400 |
Nov 7, 2023 | 69.10 | 69.14 | 67.99 | 68.43 | 67.71 | 3,563,500 |
Nov 6, 2023 | 69.51 | 70.13 | 68.95 | 69.54 | 68.81 | 3,247,900 |
Nov 3, 2023 | 68.71 | 70.23 | 68.71 | 69.67 | 68.94 | 3,002,100 |
Nov 2, 2023 | 67.44 | 68.58 | 67.34 | 68.13 | 67.42 | 6,091,800 |
Nov 1, 2023 | 69.88 | 71.59 | 66.56 | 66.92 | 66.22 | 10,746,600 |
Oct 31, 2023 | 72.91 | 73.23 | 72.77 | 72.88 | 72.12 | 2,901,400 |
Oct 30, 2023 | 72.22 | 73.12 | 72.13 | 72.89 | 72.13 | 2,222,200 |
Oct 27, 2023 | 72.49 | 72.66 | 71.75 | 72.15 | 71.39 | 2,470,500 |
Oct 26, 2023 | 72.09 | 72.98 | 72.06 | 72.22 | 71.46 | 1,605,800 |
Oct 25, 2023 | 72.53 | 72.63 | 71.56 | 71.64 | 70.89 | 2,261,900 |
Oct 24, 2023 | 72.70 | 73.33 | 72.26 | 72.80 | 72.04 | 1,595,500 |
Oct 23, 2023 | 72.68 | 73.08 | 72.15 | 72.28 | 71.52 | 2,520,500 |
Oct 20, 2023 | 74.02 | 74.19 | 72.94 | 73.01 | 72.24 | 2,637,900 |
Oct 19, 2023 | 74.00 | 75.29 | 73.89 | 73.98 | 73.20 | 2,903,600 |
Oct 18, 2023 | 75.01 | 75.01 | 74.11 | 74.22 | 73.44 | 1,947,400 |
Oct 17, 2023 | 74.50 | 76.05 | 74.50 | 75.67 | 74.88 | 1,953,700 |
Oct 16, 2023 | 76.10 | 76.48 | 75.24 | 75.29 | 74.50 | 2,354,600 |
Oct 13, 2023 | 76.04 | 76.52 | 75.04 | 75.39 | 74.60 | 2,444,200 |
Oct 12, 2023 | 77.01 | 77.01 | 75.21 | 75.87 | 75.07 | 1,944,800 |
Oct 11, 2023 | 76.34 | 76.82 | 75.83 | 76.42 | 75.62 | 2,398,200 |
Oct 10, 2023 | 75.45 | 76.88 | 75.42 | 76.23 | 75.43 | 2,679,900 |
Oct 9, 2023 | 74.87 | 75.55 | 74.53 | 75.27 | 74.48 | 1,612,400 |
Oct 6, 2023 | 73.35 | 75.80 | 73.35 | 75.30 | 74.51 | 2,792,900 |
Oct 5, 2023 | 73.25 | 74.06 | 73.00 | 73.65 | 72.88 | 3,099,700 |
Oct 4, 2023 | 73.95 | 73.95 | 72.87 | 73.68 | 72.91 | 2,743,600 |
Oct 3, 2023 | 72.85 | 74.49 | 72.81 | 73.49 | 72.72 | 3,074,900 |
Oct 2, 2023 | 73.92 | 74.35 | 72.68 | 73.32 | 72.55 | 2,860,500 |
Sep 29, 2023 | 75.11 | 75.46 | 74.47 | 74.59 | 73.81 | 2,316,000 |
Sep 28, 2023 | 73.46 | 74.86 | 73.46 | 74.54 | 73.76 | 2,122,900 |
Sep 27, 2023 | 73.14 | 74.01 | 72.83 | 73.47 | 72.70 | 2,018,600 |
Sep 26, 2023 | 72.70 | 73.55 | 72.36 | 72.78 | 72.02 | 2,517,600 |
Sep 25, 2023 | 72.40 | 73.63 | 72.40 | 73.36 | 72.59 | 1,790,600 |
Sep 22, 2023 | 73.15 | 73.48 | 72.74 | 72.84 | 72.08 | 1,935,600 |
Sep 21, 2023 | 73.47 | 73.72 | 72.80 | 72.86 | 72.10 | 2,039,000 |
Sep 20, 2023 | 75.09 | 75.36 | 73.94 | 74.00 | 73.22 | 1,554,500 |
Sep 19, 2023 | 74.75 | 75.24 | 73.99 | 74.47 | 73.69 | 3,258,100 |
Sep 18, 2023 | 74.55 | 75.60 | 74.15 | 74.78 | 74.00 | 1,638,200 |
Sep 15, 2023 | 75.11 | 75.52 | 74.28 | 74.56 | 73.78 | 3,646,700 |
Sep 14, 2023 | 74.98 | 75.60 | 74.23 | 75.17 | 74.38 | 1,620,000 |
Sep 13, 2023 | 75.20 | 75.49 | 73.98 | 74.18 | 73.40 | 2,151,200 |
Sep 12, 2023 | 75.01 | 75.98 | 74.92 | 75.19 | 74.40 | 2,100,900 |
Sep 11, 2023 | 75.97 | 76.42 | 75.31 | 75.43 | 74.64 | 1,879,500 |
Sep 8, 2023 | 75.37 | 75.78 | 75.01 | 75.41 | 74.62 | 1,563,400 |
Sep 7, 2023 | 76.02 | 76.37 | 74.88 | 75.56 | 74.77 | 2,574,600 |
Sep 6, 2023 | 75.11 | 76.18 | 75.06 | 75.96 | 75.16 | 1,559,300 |
Sep 5, 2023 | 77.71 | 77.71 | 75.30 | 75.39 | 74.60 | 1,654,600 |
Sep 1, 2023 | 77.32 | 78.08 | 77.26 | 77.97 | 77.15 | 1,950,600 |
Aug 31, 2023 | 77.20 | 77.59 | 76.87 | 76.89 | 76.08 | 2,448,700 |
Aug 30, 2023 | 76.50 | 77.36 | 76.45 | 76.99 | 76.18 | 1,666,500 |
Aug 29, 2023 | 75.74 | 76.74 | 75.55 | 76.71 | 75.91 | 1,685,500 |
Aug 28, 2023 | 74.84 | 75.78 | 74.77 | 75.49 | 74.70 | 1,611,100 |
Aug 25, 2023 | 74.74 | 75.18 | 74.12 | 74.64 | 73.86 | 1,601,300 |
Aug 24, 2023 | 74.35 | 75.28 | 74.24 | 74.25 | 73.47 | 1,862,400 |
Aug 23, 2023 | 74.66 | 74.87 | 73.88 | 74.52 | 73.74 | 1,869,800 |
Aug 22, 2023 | 75.06 | 75.20 | 73.77 | 73.89 | 73.12 | 2,509,400 |
Aug 21, 2023 | 75.75 | 75.93 | 74.39 | 74.80 | 74.02 | 2,164,400 |
Aug 18, 2023 | 74.32 | 75.78 | 74.20 | 75.40 | 74.61 | 3,421,700 |
Aug 17, 2023 | 75.18 | 76.00 | 74.57 | 74.83 | 74.05 | 2,898,400 |
Aug 16, 2023 | 75.03 | 75.66 | 74.71 | 74.76 | 73.98 | 1,506,300 |
Aug 15, 2023 | 75.97 | 76.31 | 74.91 | 75.25 | 74.46 | 1,803,500 |
Aug 14, 2023 | 76.00 | 76.86 | 75.73 | 76.69 | 75.89 | 1,970,900 |
Aug 11, 2023 | 75.91 | 76.67 | 75.85 | 76.32 | 75.52 | 1,847,200 |
Aug 10, 2023 | 76.85 | 77.44 | 76.06 | 76.14 | 75.34 | 1,724,700 |
Aug 9, 2023 | 77.50 | 77.80 | 76.11 | 76.38 | 75.58 | 2,703,700 |
Aug 8, 2023 | 77.30 | 78.43 | 76.91 | 77.59 | 76.78 | 3,070,100 |
Aug 7, 2023 | 77.43 | 78.56 | 77.20 | 78.08 | 77.26 | 2,776,600 |
Aug 4, 2023 | 77.30 | 78.66 | 76.98 | 77.03 | 76.22 | 2,830,200 |
Aug 3, 2023 | 76.29 | 78.10 | 75.41 | 77.13 | 76.32 | 3,482,300 |
Aug 2, 2023 | 77.00 | 77.73 | 75.67 | 76.38 | 75.58 | 4,275,700 |
Aug 1, 2023 | 77.45 | 77.95 | 76.95 | 77.04 | 76.23 | 3,246,800 |
Jul 31, 2023 | 77.50 | 77.67 | 76.85 | 77.63 | 76.82 | 2,411,000 |
Jul 28, 2023 | 0.36 Dividend | |||||
Jul 28, 2023 | 78.23 | 78.31 | 76.62 | 77.30 | 76.49 | 3,106,300 |
Jul 27, 2023 | 77.00 | 78.74 | 76.64 | 77.81 | 76.64 | 3,289,100 |
Jul 26, 2023 | 76.51 | 77.21 | 76.21 | 76.63 | 75.48 | 2,237,400 |
Jul 25, 2023 | 76.00 | 77.10 | 75.77 | 76.80 | 75.64 | 2,560,600 |
Jul 24, 2023 | 75.00 | 75.87 | 74.75 | 75.49 | 74.35 | 2,569,200 |
Jul 21, 2023 | 75.42 | 75.66 | 74.72 | 75.13 | 74.00 | 3,827,100 |
Jul 20, 2023 | 75.56 | 75.66 | 74.81 | 75.42 | 74.28 | 2,412,000 |
Jul 19, 2023 | 74.75 | 75.44 | 74.55 | 75.16 | 74.03 | 3,428,300 |
Jul 18, 2023 | 73.09 | 74.65 | 72.33 | 74.55 | 73.43 | 2,787,200 |
Jul 17, 2023 | 72.20 | 72.75 | 72.20 | 72.58 | 71.49 | 2,430,300 |
Jul 14, 2023 | 73.10 | 73.10 | 72.19 | 72.61 | 71.52 | 2,002,600 |
Jul 13, 2023 | 72.86 | 73.57 | 72.55 | 73.20 | 72.10 | 3,333,000 |
Jul 12, 2023 | 72.00 | 73.07 | 71.63 | 72.63 | 71.54 | 4,052,400 |
Jul 11, 2023 | 70.77 | 71.44 | 70.03 | 71.34 | 70.27 | 2,046,800 |
Jul 10, 2023 | 70.51 | 71.40 | 69.86 | 70.32 | 69.26 | 2,857,400 |
Jul 7, 2023 | 69.78 | 71.16 | 69.78 | 70.41 | 69.35 | 3,064,000 |
Jul 6, 2023 | 69.24 | 69.65 | 68.01 | 69.57 | 68.52 | 3,382,300 |
Jul 5, 2023 | 70.78 | 70.83 | 69.75 | 69.79 | 68.74 | 3,332,500 |
Jul 3, 2023 | 71.25 | 72.08 | 71.25 | 71.57 | 70.49 | 1,237,200 |
Jun 30, 2023 | 71.37 | 71.80 | 71.17 | 71.44 | 70.36 | 2,799,500 |
Jun 29, 2023 | 69.40 | 70.96 | 69.40 | 70.86 | 69.79 | 3,353,900 |
Jun 28, 2023 | 69.01 | 69.91 | 68.38 | 69.67 | 68.62 | 3,306,500 |
Jun 27, 2023 | 67.95 | 69.21 | 67.80 | 69.20 | 68.16 | 3,122,900 |
Jun 26, 2023 | 67.76 | 68.67 | 67.70 | 67.80 | 66.78 | 2,547,500 |
Jun 23, 2023 | 67.15 | 67.95 | 66.62 | 67.78 | 66.76 | 3,545,800 |
Jun 22, 2023 | 68.00 | 68.17 | 67.31 | 67.84 | 66.82 | 2,660,600 |
Jun 21, 2023 | 68.14 | 68.87 | 67.46 | 68.42 | 67.39 | 4,303,300 |
Jun 20, 2023 | 68.29 | 68.97 | 67.36 | 68.70 | 67.67 | 5,246,700 |
Jun 16, 2023 | 69.92 | 70.01 | 68.51 | 69.41 | 68.36 | 7,877,300 |
Jun 15, 2023 | 69.57 | 70.01 | 68.60 | 69.71 | 68.66 | 4,911,500 |
Jun 14, 2023 | 70.73 | 70.93 | 69.68 | 69.94 | 68.89 | 4,364,000 |
Jun 13, 2023 | 70.32 | 71.21 | 70.00 | 70.77 | 69.70 | 3,275,000 |
Jun 12, 2023 | 69.60 | 70.38 | 69.33 | 69.72 | 68.67 | 3,002,200 |
Jun 9, 2023 | 70.27 | 70.40 | 69.54 | 69.67 | 68.62 | 2,818,000 |
Jun 8, 2023 | 71.00 | 71.11 | 69.80 | 70.44 | 69.38 | 3,071,600 |
Jun 7, 2023 | 70.83 | 71.92 | 70.69 | 71.03 | 69.96 | 3,436,800 |
Jun 6, 2023 | 71.20 | 72.58 | 70.73 | 71.04 | 69.97 | 3,430,200 |
Jun 5, 2023 | 72.36 | 72.55 | 71.53 | 71.57 | 70.49 | 4,111,700 |
Jun 2, 2023 | 71.50 | 73.30 | 71.10 | 72.37 | 71.28 | 8,258,600 |
Jun 1, 2023 | 67.33 | 68.12 | 67.09 | 67.44 | 66.42 | 4,507,700 |
May 31, 2023 | 68.30 | 68.61 | 67.03 | 67.19 | 66.18 | 6,346,500 |
May 30, 2023 | 0.36 Dividend | |||||
May 30, 2023 | 67.65 | 68.93 | 67.33 | 68.72 | 67.69 | 4,597,000 |
May 26, 2023 | 66.90 | 67.98 | 66.63 | 67.60 | 66.23 | 4,840,600 |
May 25, 2023 | 66.30 | 66.91 | 65.85 | 66.53 | 65.18 | 2,601,200 |
May 24, 2023 | 67.00 | 67.22 | 65.97 | 66.27 | 64.92 | 4,746,700 |
May 23, 2023 | 66.88 | 68.04 | 66.86 | 67.39 | 66.02 | 2,534,800 |
May 22, 2023 | 66.66 | 67.57 | 66.29 | 67.08 | 65.72 | 1,841,400 |
May 19, 2023 | 67.23 | 67.38 | 66.45 | 66.75 | 65.39 | 3,038,800 |
May 18, 2023 | 65.42 | 66.99 | 65.09 | 66.89 | 65.53 | 4,130,800 |
May 17, 2023 | 65.29 | 65.96 | 64.83 | 65.60 | 64.27 | 2,370,200 |
May 16, 2023 | 65.23 | 65.37 | 64.56 | 65.00 | 63.68 | 2,152,300 |
May 15, 2023 | 65.22 | 65.72 | 64.31 | 65.62 | 64.29 | 3,589,000 |
May 12, 2023 | 64.16 | 64.49 | 63.22 | 63.77 | 62.48 | 1,929,700 |
May 11, 2023 | 63.60 | 63.87 | 63.38 | 63.86 | 62.56 | 2,071,300 |
May 10, 2023 | 65.00 | 65.13 | 63.26 | 64.14 | 62.84 | 2,356,500 |
May 9, 2023 | 64.09 | 64.50 | 63.64 | 64.27 | 62.96 | 2,031,900 |
May 8, 2023 | 65.85 | 65.93 | 64.55 | 64.77 | 63.45 | 2,365,000 |
May 5, 2023 | 64.85 | 65.68 | 64.69 | 65.51 | 64.18 | 2,639,600 |
May 4, 2023 | 63.98 | 64.47 | 63.25 | 64.06 | 62.76 | 3,075,400 |
May 3, 2023 | 64.93 | 65.83 | 64.26 | 64.40 | 63.09 | 4,701,400 |
May 2, 2023 | 63.97 | 65.09 | 62.80 | 65.03 | 63.71 | 9,790,900 |
May 1, 2023 | 69.80 | 70.47 | 69.17 | 69.38 | 67.97 | 2,542,500 |
Apr 28, 2023 | 68.51 | 70.02 | 68.51 | 69.72 | 68.30 | 3,406,500 |
Apr 27, 2023 | 67.58 | 68.88 | 67.41 | 68.70 | 67.31 | 2,722,000 |
Apr 26, 2023 | 67.80 | 68.17 | 66.83 | 67.37 | 66.00 | 3,158,400 |
Apr 25, 2023 | 69.55 | 69.73 | 67.89 | 67.99 | 66.61 | 3,521,200 |
Related Tickers
CC The Chemours Company
27.08
+1.31%
IFF International Flavors & Fragrances Inc.
85.14
-0.34%
LIN Linde plc
444.32
-0.17%
APD Air Products and Chemicals, Inc.
234.68
+0.42%
EMN Eastman Chemical Company
96.36
-0.45%
LYB LyondellBasell Industries N.V.
100.78
+0.23%
ECL Ecolab Inc.
220.78
+0.51%
PPG PPG Industries, Inc.
130.52
+0.07%
OLN Olin Corporation
53.07
-0.91%
SHW The Sherwin-Williams Company
303.73
+0.45%