DuPont de Nemours Inc. Common Stockのデータ

DuPont de Nemours Inc. Common Stockの基本情報

名前 DuPont de Nemours Inc. Common Stock
ティッカー DD
国 nan
上場年 2017.0
セクター Basic Industries

DuPont de Nemours Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.27 70.98 72.06 70.99 6324000.0 70.99
2021-02-12 71.83 70.42 70.96 71.47 4205700.0 71.47
2021-02-11 72.11 70.92 71.69 70.96 8973400.0 70.96
2021-02-10 74.8 70.23 74.35 70.32 10209900.0 70.32
2021-02-09 75.36 73.15 75.0 73.47 9967300.0 73.47
2021-02-08 77.27 75.51 77.05 75.76 11786100.0 75.76
2021-02-05 77.13 75.56 76.95 75.84 19036600.0 75.84
2021-02-04 77.2 73.1 74.51 76.98 18721700.0 76.98
2021-02-03 76.4 74.44 75.7 74.94 35336900.0 74.94
2021-02-02 76.76 72.44 73.98 76.45 47660500.0 76.45
2021-02-01 77.48 71.88 74.23 73.14 64983700.0 73.14
2021-01-29 81.47 78.36 80.52 79.45 36614700.0 79.45
2021-01-28 81.41 78.01 78.24 81.12 38708500.0 81.12
2021-01-27 79.9 76.88 78.34 77.9 38646100.0 77.9
2021-01-26 82.21 79.55 81.66 79.83 26750000.0 79.83
2021-01-25 81.81 80.42 80.42 81.35 23606100.0 81.35
2021-01-22 81.27 79.55 80.0 81.09 16853000.0 81.09
2021-01-21 83.31 80.77 83.04 80.98 19682700.0 80.98
2021-01-20 85.49 83.3 84.91 84.29 14360400.0 84.29
2021-01-19 84.56 82.01 83.2 84.46 13628200.0 84.46
2021-01-15 82.57 80.48 81.92 82.34 13375800.0 82.34
2021-01-14 83.23 81.58 82.12 82.61 13975100.0 82.61
2021-01-13 85.55 81.76 84.56 83.49 15219200.0 83.49
2021-01-12 87.27 83.47 83.56 86.36 16403600.0 86.36
2021-01-11 85.47 80.05 80.17 83.98 15481800.0 83.98
2021-01-08 82.92 80.46 80.46 81.79 14651700.0 81.79
2021-01-07 80.94 77.97 77.97 80.88 19333900.0 80.88
2021-01-06 78.08 74.41 74.45 77.75 21014200.0 77.75
2021-01-05 74.19 69.98 69.98 73.78 13269700.0 73.78
2021-01-04 72.32 70.14 71.68 70.32 12044800.0 70.32
2020-12-31 71.55 70.0 70.33 71.11 9595400.0 71.11
2020-12-30 70.4 69.27 69.34 70.3 4683000.0 70.3
2020-12-29 69.62 68.65 68.75 69.31 5159500.0 69.31
2020-12-28 70.05 68.64 69.93 68.65 4712300.0 68.65
2020-12-24 69.63 68.88 69.4 69.55 2409700.0 69.55
2020-12-23 71.04 69.16 70.42 69.18 7201800.0 69.18
2020-12-22 71.08 70.09 70.58 70.42 6129500.0 70.42
2020-12-21 70.94 69.3 69.99 70.45 6392000.0 70.45
2020-12-18 71.48 69.92 71.26 71.33 17438100.0 71.33
2020-12-17 69.61 68.48 68.86 69.49 4159100.0 69.49
2020-12-16 68.83 67.57 67.85 68.38 4283700.0 68.38
2020-12-15 68.04 66.02 66.38 68.03 5027400.0 68.03
2020-12-14 67.22 65.75 67.17 65.76 5356500.0 65.76
2020-12-11 66.53 65.28 65.98 66.4 3173800.0 66.4
2020-12-10 67.1 66.34 66.96 66.57 3239400.0 66.57
2020-12-09 67.75 66.56 67.15 67.57 3697500.0 67.57
2020-12-08 67.17 65.21 65.32 66.81 4906400.0 66.81
2020-12-07 66.24 65.07 65.59 65.43 4037200.0 65.43
2020-12-04 66.17 64.54 64.65 66.02 6714900.0 66.02
2020-12-03 64.93 63.8 63.95 64.19 4191000.0 64.19
2020-12-02 64.29 63.25 63.48 63.96 5959500.0 63.96
2020-12-01 65.23 63.33 64.84 63.53 4505200.0 63.53
2020-11-30 64.37 63.02 64.14 63.44 5259400.0 63.44
2020-11-27 65.39 64.22 64.79 64.54 1544100.0 64.54
2020-11-25 65.52 64.36 65.52 64.89 3323600.0 64.59
2020-11-24 66.33 64.29 64.6 65.84 5753800.0 65.54
2020-11-23 64.0 62.98 63.02 63.59 3807400.0 63.3
2020-11-20 62.75 61.73 61.9 62.55 2721700.0 62.26
2020-11-19 62.48 61.25 61.9 62.05 2265600.0 61.76
2020-11-18 64.3 62.14 63.5 62.15 3602700.0 61.86
2020-11-17 63.55 61.81 62.72 63.16 3101400.0 62.87
2020-11-16 63.43 62.1 63.0 63.42 3881900.0 63.13
2020-11-13 61.9 60.39 60.39 61.63 2211600.0 61.35
2020-11-12 61.14 59.42 59.98 59.98 2880700.0 59.7
2020-11-11 62.04 59.83 61.87 60.31 4033900.0 60.03
2020-11-10 62.83 61.34 61.92 61.76 6267500.0 61.47
2020-11-09 64.65 61.5 62.06 61.66 7970300.0 61.37
2020-11-06 60.7 59.42 60.2 59.62 3817300.0 59.34
2020-11-05 61.0 58.83 59.02 60.19 4926100.0 59.91
2020-11-04 59.75 58.05 59.19 58.16 3622600.0 57.89
2020-11-03 60.15 59.04 59.59 59.61 3122000.0 59.33
2020-11-02 59.06 57.15 57.9 58.8 4526800.0 58.53
2020-10-30 58.11 56.18 57.58 56.88 5363100.0 56.62
2020-10-29 58.7 55.23 55.26 57.96 6488900.0 57.69
2020-10-28 56.87 55.63 56.0 55.91 5259300.0 55.65
2020-10-27 58.4 57.14 58.23 57.35 6740400.0 57.08
2020-10-26 59.12 57.84 59.12 58.5 3543700.0 58.23
2020-10-23 60.14 59.25 59.94 59.82 2377000.0 59.54
2020-10-22 59.62 58.25 58.91 59.48 2977100.0 59.21
2020-10-21 60.07 58.57 59.16 58.66 4201800.0 58.39
2020-10-20 60.1 58.55 58.68 59.48 3722700.0 59.21
2020-10-19 60.21 58.21 59.35 58.44 3827900.0 58.17
2020-10-16 59.94 58.93 59.45 59.17 2805300.0 58.9
2020-10-15 59.45 57.67 57.99 59.28 2952600.0 59.01
2020-10-14 59.35 57.62 58.27 58.77 3736800.0 58.5
2020-10-13 58.75 57.52 57.9 58.32 3694900.0 58.05
2020-10-12 59.55 58.3 59.42 58.43 3193000.0 58.16
2020-10-09 60.2 59.19 59.64 59.31 3091900.0 59.04
2020-10-08 59.29 58.14 58.33 59.27 4741600.0 59.0
2020-10-07 58.17 56.48 56.53 57.66 6312800.0 57.39
2020-10-06 57.59 56.04 56.68 56.14 7715900.0 55.88
2020-10-05 56.5 55.4 55.62 56.08 5455300.0 55.82
2020-10-02 55.57 53.52 53.73 54.77 4846900.0 54.52
2020-10-01 56.31 54.43 55.96 54.53 4579500.0 54.28
2020-09-30 56.33 55.02 55.54 55.48 4127600.0 55.22
2020-09-29 56.69 55.02 56.63 55.19 4098400.0 54.93
2020-09-28 57.29 55.87 55.97 56.55 3544800.0 56.29
2020-09-25 55.27 53.49 53.81 55.04 2942200.0 54.79
2020-09-24 55.03 53.59 54.25 54.3 3728100.0 54.05
2020-09-23 56.18 54.31 55.59 54.37 5227300.0 54.12
2020-09-22 56.29 55.38 56.22 55.76 3102500.0 55.5
2020-09-21 57.68 55.88 57.36 56.18 5953900.0 55.92
2020-09-18 60.48 58.67 60.13 59.29 5603900.0 59.02
2020-09-17 60.92 59.03 59.33 60.77 4321500.0 60.49
2020-09-16 60.98 59.15 59.75 60.17 3529300.0 59.89
2020-09-15 59.96 59.22 59.43 59.55 2308400.0 59.27
2020-09-14 60.09 58.86 59.19 59.43 2997500.0 59.16
2020-09-11 59.08 57.63 58.16 58.57 2989300.0 58.3
2020-09-10 58.58 57.59 58.11 57.73 4153000.0 57.46
2020-09-09 58.47 57.33 57.54 57.93 2913700.0 57.66
2020-09-08 58.0 56.58 57.97 56.82 5007200.0 56.56
2020-09-04 59.12 57.98 58.89 58.8 4802800.0 58.53
2020-09-03 60.46 57.42 60.0 58.11 6023400.0 57.84
2020-09-02 60.35 57.28 57.43 60.16 6824300.0 59.88
2020-09-01 57.27 54.92 55.41 57.26 4531000.0 57.0
2020-08-31 56.9 55.74 56.83 55.76 3019500.0 55.5
2020-08-28 57.26 56.3 56.82 57.18 2076200.0 56.92
2020-08-27 57.47 56.14 56.94 56.58 2507200.0 56.32
2020-08-26 57.18 55.72 56.04 56.91 2525600.0 56.65
2020-08-25 57.67 56.04 57.23 56.2 2958600.0 55.94
2020-08-24 56.99 55.06 55.74 56.89 5856000.0 56.63
2020-08-21 56.19 55.03 56.0 55.14 3058800.0 54.89
2020-08-20 56.34 55.25 55.62 56.11 2383600.0 55.85
2020-08-19 57.21 56.14 56.87 56.27 3864100.0 56.01
2020-08-18 57.92 56.94 57.64 57.0 2986500.0 56.74
2020-08-17 58.46 57.42 58.11 57.46 2417800.0 57.19
2020-08-14 58.58 57.21 57.48 58.16 2664300.0 57.89
2020-08-13 58.47 57.48 57.75 58.02 4071700.0 57.75
2020-08-12 59.5 58.32 59.0 58.35 5355100.0 58.08
2020-08-11 59.83 57.18 58.98 57.3 9855500.0 57.04
2020-08-10 57.8 55.95 56.01 57.67 4120700.0 57.4
2020-08-07 55.88 53.81 54.46 55.87 3191900.0 55.61
2020-08-06 55.23 54.38 55.16 54.71 5691200.0 54.46
2020-08-05 55.37 53.77 53.82 54.73 4943300.0 54.48
2020-08-04 53.52 52.12 52.37 53.16 4692800.0 52.91
2020-08-03 53.33 52.38 53.03 52.46 4768500.0 52.22
2020-07-31 54.96 52.91 53.77 53.48 4830800.0 53.23
2020-07-30 54.43 52.16 53.55 53.76 6584500.0 53.51
2020-07-29 55.64 53.64 53.64 55.52 4231600.0 54.96
2020-07-28 55.24 53.97 54.63 54.02 4178000.0 53.48
2020-07-27 55.76 54.03 54.61 55.35 2696300.0 54.8
2020-07-24 55.41 54.17 55.15 54.55 4979400.0 54.0
2020-07-23 55.47 54.04 54.3 55.35 4279100.0 54.8
2020-07-22 54.49 53.38 53.54 54.43 1781200.0 53.89
2020-07-21 54.38 53.19 53.44 53.93 4549200.0 53.39
2020-07-20 54.41 53.12 54.07 53.15 2858100.0 52.62
2020-07-17 55.48 54.5 54.99 54.52 2659400.0 53.97
2020-07-16 55.37 54.19 54.5 54.78 2227100.0 54.23
2020-07-15 55.2 53.82 54.73 54.86 3390100.0 54.31
2020-07-14 53.81 51.98 52.41 53.65 2989700.0 53.11
2020-07-13 53.52 52.31 52.73 52.52 5037000.0 51.99
2020-07-10 52.39 50.81 51.0 52.24 3777800.0 51.72
2020-07-09 52.46 50.75 52.39 50.91 5594300.0 50.4
2020-07-08 53.77 51.64 53.52 52.25 4927800.0 51.73
2020-07-07 54.38 53.12 53.89 53.61 3926100.0 53.07
2020-07-06 54.94 53.64 54.73 54.61 4077200.0 54.06
2020-07-02 54.22 52.91 53.01 53.72 5073300.0 53.18
2020-07-01 53.83 52.07 53.12 52.32 4538000.0 51.8
2020-06-30 53.47 51.89 52.11 53.13 5196100.0 52.6
2020-06-29 52.98 51.78 51.99 52.47 3489000.0 51.95
2020-06-26 52.85 50.94 52.85 51.42 7590100.0 50.91
2020-06-25 53.23 50.81 51.75 53.09 4460000.0 52.56
2020-06-24 52.82 51.42 52.54 51.54 4932800.0 51.02
2020-06-23 53.91 52.57 53.77 52.91 5469400.0 52.38
2020-06-22 53.75 51.58 52.61 52.98 4791700.0 52.45
2020-06-19 54.83 52.32 54.18 52.6 9136800.0 52.07
2020-06-18 53.3 52.02 52.29 52.58 4795300.0 52.05
2020-06-17 53.87 52.6 53.83 52.77 2775000.0 52.24
2020-06-16 54.58 52.34 54.13 53.13 5628000.0 52.6
2020-06-15 52.38 49.01 49.4 51.99 5641000.0 51.47
2020-06-12 52.24 49.79 52.17 51.01 5707700.0 50.5
2020-06-11 52.17 49.14 51.12 49.98 8205800.0 49.48
2020-06-10 56.01 53.62 55.93 53.68 8753700.0 53.14
2020-06-09 57.07 55.3 55.94 55.93 6118500.0 55.37
2020-06-08 57.25 55.82 56.62 57.04 7314600.0 56.47
2020-06-05 58.67 56.0 56.09 56.14 11223800.0 55.58
2020-06-04 55.05 54.08 54.15 54.98 3941900.0 54.43
2020-06-03 55.07 53.26 53.36 54.58 6853100.0 54.03
2020-06-02 52.65 50.82 50.95 52.65 7516200.0 52.12
2020-06-01 51.1 50.05 50.34 50.88 5492800.0 50.37
2020-05-29 50.85 49.43 50.21 50.73 6564700.0 50.22
2020-05-28 51.09 48.24 49.76 50.5 7270500.0 49.99
2020-05-27 51.73 49.26 50.97 49.46 6723600.0 48.67
2020-05-26 51.12 50.23 50.35 50.37 5998400.0 49.56
2020-05-22 48.83 47.7 48.49 48.69 2958700.0 47.91
2020-05-21 49.87 48.31 48.84 48.87 6392300.0 48.09
2020-05-20 49.17 48.46 48.63 48.87 5417000.0 48.09
2020-05-19 48.91 46.78 47.8 47.78 6162300.0 47.02
2020-05-18 48.58 47.08 47.15 48.1 11274300.0 47.33
2020-05-15 45.84 44.4 44.76 45.45 2926700.0 44.72
2020-05-14 45.29 41.83 42.9 45.25 7872700.0 44.53
2020-05-13 45.34 43.38 45.12 43.9 4420900.0 43.2
2020-05-12 47.56 45.65 46.48 45.68 3936700.0 44.95
2020-05-11 46.62 45.01 46.08 46.2 4656800.0 45.46
2020-05-08 47.05 45.04 45.29 46.93 4776600.0 46.18
2020-05-07 45.3 44.36 44.46 44.76 4262900.0 44.04
2020-05-06 45.58 43.85 44.8 44.04 5608300.0 43.34
2020-05-05 47.17 44.4 45.98 44.69 7990800.0 43.97
2020-05-04 44.77 43.63 44.51 44.72 5797700.0 44.0
2020-05-01 46.82 44.81 46.02 45.07 4583100.0 44.35
2020-04-30 48.1 46.54 47.09 47.02 6973100.0 46.27
2020-04-29 49.13 47.56 47.89 48.17 8298100.0 47.4
2020-04-28 47.0 45.0 45.0 46.41 9603400.0 45.67
2020-04-27 44.29 42.06 42.25 43.82 5664900.0 43.12
2020-04-24 42.24 41.02 41.7 41.9 5332200.0 41.23
2020-04-23 41.98 40.01 40.16 41.2 5083600.0 40.54
2020-04-22 40.4 39.31 40.02 39.87 3728500.0 39.23
2020-04-21 39.44 38.28 38.54 39.07 5031200.0 38.44
2020-04-20 40.65 38.36 38.88 39.72 7998800.0 39.08
2020-04-17 38.76 37.33 37.49 38.36 7130800.0 37.75
2020-04-16 36.32 34.83 35.63 36.22 5324800.0 35.64
2020-04-15 37.14 35.5 37.09 35.57 5471800.0 35.0
2020-04-14 40.04 38.15 39.46 38.43 4801400.0 37.81
2020-04-13 40.42 37.96 40.21 38.32 5924600.0 37.71
2020-04-09 41.55 39.87 40.2 40.78 9293500.0 40.13
2020-04-08 39.18 37.17 37.75 38.86 6819700.0 38.24
2020-04-07 38.75 37.16 37.55 37.26 9583400.0 36.66
2020-04-06 35.63 33.48 33.99 35.39 7307400.0 34.82
2020-04-03 33.47 31.52 32.49 31.87 5357100.0 31.36
2020-04-02 34.35 31.89 32.48 32.51 6649100.0 31.99
2020-04-01 33.52 32.25 32.39 32.52 7712600.0 32.0
2020-03-31 36.63 33.9 35.17 34.1 8274600.0 33.55
2020-03-30 33.8 32.1 33.29 33.62 6377800.0 33.08
2020-03-27 34.8 33.14 34.13 33.83 5997000.0 33.29
2020-03-26 36.13 32.51 33.53 35.95 8622700.0 35.37
2020-03-25 35.44 31.63 32.75 33.23 7815300.0 32.7
2020-03-24 32.86 30.0 30.36 32.46 10167900.0 31.94
2020-03-23 31.08 28.33 30.35 28.46 7299600.0 28.0
2020-03-20 33.99 30.28 32.53 31.47 9584800.0 30.97
2020-03-19 33.63 30.12 31.74 31.66 6826300.0 31.15
2020-03-18 34.75 29.06 33.45 32.06 8937100.0 31.55
2020-03-17 37.29 33.27 35.08 36.01 8886000.0 35.43
2020-03-16 35.97 31.63 32.9 34.25 9270100.0 33.7
2020-03-13 37.17 34.18 35.32 37.1 10537300.0 36.51
2020-03-12 35.52 32.93 34.3 33.28 12437100.0 32.75
2020-03-11 37.61 36.07 36.63 36.66 10566100.0 36.07
2020-03-10 38.24 35.97 37.01 38.12 9931300.0 37.51
2020-03-09 37.93 35.01 36.97 35.15 16269500.0 34.59
2020-03-06 42.12 39.91 41.04 40.5 14571900.0 39.85
2020-03-05 43.75 42.27 42.63 42.42 8795200.0 41.74
2020-03-04 44.6 42.47 44.6 44.16 15079800.0 43.45
2020-03-03 46.26 43.47 44.92 43.64 10211000.0 42.94
2020-03-02 44.99 42.51 43.06 44.95 9803300.0 44.23
2020-02-28 43.7 42.06 43.12 42.9 13572100.0 42.21
2020-02-27 47.17 45.03 45.82 45.07 8843600.0 44.35
2020-02-26 48.29 46.64 48.25 47.26 9556100.0 46.21
2020-02-25 50.5 47.02 50.5 47.47 10657600.0 46.41
2020-02-24 50.99 49.6 50.6 50.45 7087800.0 49.33
2020-02-21 52.62 52.02 52.22 52.43 4033500.0 51.26
2020-02-20 53.65 52.26 53.25 52.55 4971900.0 51.38
2020-02-19 53.94 53.29 53.65 53.5 6395500.0 52.31
2020-02-18 54.05 52.57 53.42 53.44 8327800.0 52.25