La bourse ferme dans 56 min

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,26-0,05 (-0,06 %)
À partir de 10:34AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202478,9779,0077,5078,2678,26472 620
01 mai 202476,9279,1976,6978,3178,316 740 300
30 avr. 202473,4973,8872,4272,5072,503 329 400
29 avr. 202474,1074,1773,5273,9073,902 238 300
26 avr. 202473,7474,1473,4073,7173,712 144 800
25 avr. 202473,5573,8472,8073,5073,501 476 200
24 avr. 202473,4473,9773,1273,9673,961 563 700
23 avr. 202473,3473,9073,3273,8073,801 539 400
22 avr. 202473,7374,3673,2773,9173,911 494 900
19 avr. 202473,6574,4173,5473,8973,892 341 900
18 avr. 202473,6573,7972,9973,5373,531 890 100
17 avr. 202472,9773,5772,5773,0973,092 181 800
16 avr. 202473,0973,3372,3872,5772,572 314 200
15 avr. 202474,6075,1272,9973,4473,441 813 600
12 avr. 202475,8076,0073,3473,8073,803 193 100
11 avr. 202476,4876,5075,5176,2476,242 236 200
10 avr. 202476,2576,8675,6776,1976,191 904 500
09 avr. 202476,5077,3775,9877,2877,281 969 300
08 avr. 202475,6476,3975,6476,2876,281 665 800
05 avr. 202475,8875,9174,9275,5375,532 221 400
04 avr. 202477,7077,9475,7175,7575,752 347 100
03 avr. 202477,0077,4676,7577,1277,122 011 100
02 avr. 202476,9676,9976,4876,8376,831 712 800
01 avr. 202476,7777,2776,4777,2077,201 558 500
28 mars 202476,4377,0576,4376,6776,671 964 200
27 mars 202476,1276,5375,8376,5076,501 454 500
26 mars 202476,0076,1875,4475,5475,541 509 700
25 mars 202475,5676,2275,5575,9475,941 548 300
22 mars 202475,4876,0175,3475,7475,742 040 500
21 mars 202474,5875,4374,5875,0675,061 804 900
20 mars 202473,5874,5573,4874,5174,511 774 100
19 mars 202473,4274,1773,3673,7273,721 777 000
18 mars 202473,8174,3673,3673,5273,522 509 100
15 mars 202473,5974,2473,2373,4373,435 341 100
14 mars 202473,4873,8973,3073,8173,812 663 400
13 mars 202472,3973,9772,3973,7873,783 104 600
12 mars 202472,2972,4071,3672,0472,042 253 300
11 mars 202471,4372,7471,3372,1572,152 099 400
08 mars 202471,6372,5271,2971,4071,402 197 300
07 mars 202470,8771,7770,8271,1971,192 417 200
06 mars 202469,5170,5969,2370,2870,282 588 100
05 mars 202469,1369,7768,8169,0069,002 200 200
04 mars 202469,3369,8069,2869,6469,642 217 200
01 mars 202468,9369,9868,8669,5669,562 136 600
29 févr. 202468,2569,7268,2169,1969,196 576 500
28 févr. 202468,8069,7368,7569,6369,632 357 200
28 févr. 20240.38 Dividende
27 févr. 202470,1370,3069,2869,6069,222 931 700
26 févr. 202469,6870,3869,5669,9169,532 271 000
23 févr. 202470,2670,5469,9469,9669,581 964 300
22 févr. 202469,1170,1569,1169,9369,552 307 900
21 févr. 202468,0569,2067,7769,0668,683 822 300
20 févr. 202468,0868,5367,7067,9767,602 776 300
16 févr. 202468,5469,1868,3768,4568,082 759 100
15 févr. 202467,8068,9967,7468,4568,082 429 700
14 févr. 202467,4367,7266,6067,6567,282 994 500
13 févr. 202467,4367,8766,1066,8466,483 544 100
12 févr. 202467,7268,9267,7268,4768,102 942 100
09 févr. 202466,9867,7366,5767,6867,313 288 600
08 févr. 202466,5067,1565,9367,1066,732 983 900
07 févr. 202466,1067,0065,7466,4866,124 082 900
06 févr. 202464,4366,0263,6265,7465,388 172 500
05 févr. 202461,4062,0461,2061,2160,887 160 100
02 févr. 202461,3162,5961,1462,3662,024 473 800
01 févr. 202462,2062,3361,2961,9661,623 643 700
31 janv. 202463,0263,1661,7261,8061,464 266 200
30 janv. 202463,3263,8962,8862,9562,614 076 200
29 janv. 202464,2864,3063,3063,5163,164 889 500
26 janv. 202464,6265,3164,3464,6764,324 595 400
25 janv. 202464,5965,0363,5264,1163,766 998 600
24 janv. 202464,4566,5063,9264,2063,8520 735 000
23 janv. 202474,6774,7974,0974,6974,281 980 700
22 janv. 202473,6574,6573,6174,3973,982 031 700
19 janv. 202473,3373,8672,8673,6873,283 452 800
18 janv. 202473,3673,5472,8673,3472,942 419 900
17 janv. 202472,8473,4872,7273,0872,683 330 000
16 janv. 202474,2774,4873,1973,7273,324 368 500
12 janv. 202476,3376,3375,2075,5375,121 792 300
11 janv. 202476,1676,1675,3375,7675,352 794 500
10 janv. 202475,9076,4375,7676,1875,762 247 000
09 janv. 202475,9276,4975,9176,3175,892 239 200
08 janv. 202475,9976,7575,9976,6776,252 112 800
05 janv. 202476,3377,1576,3276,6976,272 167 800
04 janv. 202476,8477,3476,4376,5676,142 741 900
03 janv. 202476,9477,5476,3277,0276,602 886 900
02 janv. 202476,4977,7476,4977,5177,092 570 000
29 déc. 202376,8577,1276,5476,9376,511 722 800
28 déc. 202376,8777,4176,8177,0476,621 858 300
27 déc. 202376,3076,9576,3076,9376,512 017 900
26 déc. 202375,6276,8675,5876,5176,092 519 500
22 déc. 202374,7276,1974,6575,5375,123 156 900
21 déc. 202373,7774,3973,7074,3673,952 025 100
20 déc. 202373,9574,2673,2373,2772,873 725 300
19 déc. 202373,8674,3173,5074,1273,723 233 000
18 déc. 202373,6473,8973,0373,5973,193 779 500
15 déc. 202373,6573,8572,8273,2372,838 580 900
14 déc. 202372,4273,7572,4173,4273,024 945 000
13 déc. 202370,6272,0570,4671,8971,503 753 700
12 déc. 202371,3271,3270,6870,9170,522 368 800
11 déc. 202370,6971,6570,5171,3870,992 843 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...