Stockscreener 앱 받기
0.56%
Dupont De Nemours Inc 주식 (DD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.91 | $76.47 | $1.44 | 4,459,342.0 | +0.56% |
| 2024-12-19 | $78.40 | $76.81 | $1.59 | 2,198,858.0 | -0.99% |
| 2024-12-18 | $80.61 | $77.51 | $3.10 | 2,012,192.0 | -3.13% |
| 2024-12-17 | $80.77 | $79.68 | $1.09 | 1,647,700.0 | +0.07% |
| 2024-12-16 | $81.16 | $79.88 | $1.28 | 2,258,005.0 | -0.95% |
| 2024-12-13 | $81.52 | $80.52 | $1.00 | 1,300,308.0 | -0.88% |
| 2024-12-12 | $82.22 | $81.32 | $0.90 | 1,054,983.0 | -0.45% |
| 2024-12-11 | $82.31 | $81.39 | $0.925 | 1,447,635.0 | -0.18% |
| 2024-12-10 | $83.54 | $81.75 | $1.79 | 1,591,431.0 | -1.75% |
| 2024-12-09 | $85.12 | $83.44 | $1.68 | 2,917,214.0 | +0.87% |
| 2024-12-06 | $82.90 | $81.64 | $1.26 | 2,641,689.0 | +1.32% |
| 2024-12-05 | $82.62 | $81.53 | $1.09 | 1,569,030.0 | -0.95% |
| 2024-12-04 | $82.79 | $81.66 | $1.13 | 1,810,374.0 | -0.51% |
| 2024-12-03 | $84.19 | $82.88 | $1.31 | 2,098,722.0 | -0.93% |
| 2024-12-02 | $84.09 | $82.98 | $1.11 | 1,566,889.0 | +0.16% |
| 2024-11-29 | $84.03 | $83.11 | $0.92 | 1,055,532.0 | -0.37% |
| 2024-11-27 | $84.74 | $83.61 | $1.13 | 1,558,388.0 | +0.07% |
| 2024-11-26 | $84.39 | $83.42 | $0.965 | 2,248,155.0 | -0.70% |
| 2024-11-25 | $84.56 | $83.82 | $0.745 | 2,662,772.0 | +1.33% |
| 2024-11-22 | $83.59 | $82.65 | $0.94 | 1,839,937.0 | +0.69% |
Dupont De Nemours Inc 주식 (DD) 연도별 가격 이력
이 심층 분석에서는 Dupont De Nemours Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dupont De Nemours Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dupont De Nemours Inc 주식 (DD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.12 | $76.47 | $8.65 | 35,033,714.0 | -7.55% |
| 2024-11 | $87.80 | $80.75 | $7.05 | 42,582,319.0 | +0.72% |
| 2024-10 | $89.56 | $82.83 | $6.73 | 32,241,422.0 | -6.87% |
| 2024-09 | $90.06 | $77.81 | $12.25 | 40,231,614.0 | +5.77% |
| 2024-08 | $84.52 | $76.64 | $7.88 | 39,393,857.0 | +0.66% |
| 2024-07 | $85.12 | $78.30 | $6.82 | 42,090,787.0 | +3.99% |
| 2024-06 | $82.30 | $79.02 | $3.28 | 43,163,227.0 | -2.03% |
| 2024-05 | $82.62 | $76.69 | $5.94 | 67,535,148.0 | +13.32% |
| 2024-04 | $77.94 | $72.38 | $5.56 | 43,691,025.0 | -5.44% |
| 2024-03 | $77.05 | $68.81 | $8.24 | 45,528,772.0 | +10.81% |
| 2024-02 | $70.54 | $61.14 | $9.40 | 73,116,419.0 | +11.96% |
| 2024-01 | $77.74 | $61.72 | $16.02 | 84,664,736.0 | -19.67% |
Dupont De Nemours Inc 주식 (DD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.41 | $70.44 | $6.97 | 66,334,546.0 | +7.53% |
| 2023-11 | $72.04 | $66.56 | $5.48 | 65,195,756.0 | -1.84% |
| 2023-10 | $77.01 | $71.56 | $5.45 | 53,025,046.0 | -2.29% |
| 2023-09 | $78.08 | $72.36 | $5.72 | 41,885,190.0 | -2.99% |
| 2023-08 | $78.66 | $73.77 | $4.89 | 54,794,087.0 | -0.95% |
| 2023-07 | $78.74 | $68.01 | $10.73 | 53,545,140.0 | +8.66% |
| 2023-06 | $73.30 | $66.62 | $6.68 | 83,324,889.0 | +6.33% |
| 2023-05 | $70.47 | $62.80 | $7.67 | 72,983,071.0 | -3.63% |
| 2023-04 | $72.86 | $66.83 | $6.03 | 53,549,196.0 | -2.86% |
| 2023-03 | $75.38 | $66.83 | $8.55 | 80,041,950.0 | -1.73% |
| 2023-02 | $78.40 | $71.46 | $6.94 | 54,665,937.0 | -1.24% |
| 2023-01 | $75.38 | $68.22 | $7.16 | 60,982,494.0 | +7.75% |
Dupont De Nemours Inc 주식 (DD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $71.85 | $66.31 | $5.54 | 50,305,285.0 | -2.67% |
| 2022-11 | $72.24 | $57.87 | $14.37 | 83,258,580.0 | +23.27% |
| 2022-10 | $57.85 | $50.20 | $7.65 | 59,490,155.0 | +13.49% |
| 2022-09 | $59.79 | $49.52 | $10.27 | 67,344,371.0 | -9.42% |
| 2022-08 | $63.31 | $55.62 | $7.69 | 59,447,111.0 | -9.16% |
| 2022-07 | $61.67 | $52.56 | $9.11 | 44,922,086.0 | +10.18% |
| 2022-06 | $68.93 | $54.59 | $14.34 | 49,084,662.0 | -18.07% |
| 2022-05 | $68.94 | $62.10 | $6.84 | 70,980,514.0 | +2.91% |
| 2022-04 | $75.33 | $65.41 | $9.92 | 51,902,194.0 | -10.40% |
| 2022-03 | $78.98 | $67.55 | $11.43 | 70,941,498.0 | -4.90% |
| 2022-02 | $84.08 | $72.11 | $11.97 | 64,440,129.0 | +1.01% |
| 2022-01 | $85.16 | $74.19 | $10.97 | 54,315,841.0 | -5.17% |
0.58%
0.23%
자본화:
|
볼륨(24시간):