Stockscreener 앱 받기
1.50%
Dupont De Nemours Inc 주식 (DD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $39.41 | $38.78 | $0.63 | 961,417.0 | +1.52% |
| 2025-11-25 | $39.07 | $38.23 | $0.84 | 6,432,809.0 | +0.81% |
| 2025-11-24 | $38.89 | $38.22 | $0.67 | 7,927,659.0 | -0.18% |
| 2025-11-21 | $38.85 | $37.25 | $1.60 | 4,789,333.0 | +3.83% |
| 2025-11-20 | $38.46 | $37.05 | $1.41 | 7,004,544.0 | -2.01% |
| 2025-11-19 | $38.90 | $37.48 | $1.42 | 6,025,130.0 | -2.12% |
| 2025-11-18 | $39.16 | $38.14 | $1.02 | 5,951,570.0 | +0.13% |
| 2025-11-17 | $39.87 | $38.45 | $1.42 | 4,443,280.0 | -2.67% |
| 2025-11-14 | $40.53 | $39.63 | $0.90 | 6,754,505.0 | -2.19% |
| 2025-11-13 | $41.18 | $40.37 | $0.81 | 5,384,050.0 | -0.47% |
| 2025-11-12 | $41.23 | $40.54 | $0.69 | 5,747,186.0 | +0.97% |
| 2025-11-11 | $40.80 | $40.17 | $0.625 | 6,092,808.0 | +0.40% |
| 2025-11-10 | $40.40 | $39.38 | $1.02 | 5,794,819.0 | +1.11% |
| 2025-11-07 | $39.95 | $38.51 | $1.44 | 7,327,049.0 | +1.66% |
| 2025-11-06 | $40.11 | $38.88 | $1.23 | 11,074,348.0 | -1.21% |
| 2025-11-05 | $39.86 | $37.95 | $1.91 | 15,783,244.0 | +4.95% |
| 2025-11-04 | $37.96 | $34.08 | $3.88 | 21,424,144.0 | +8.85% |
| 2025-11-03 | $34.90 | $33.34 | $1.56 | 20,467,452.0 | -57.51% |
| 2025-10-31 | $83.13 | $81.07 | $2.06 | 3,935,213.0 | +0.22% |
| 2025-10-30 | $82.37 | $80.57 | $1.80 | 3,465,896.0 | -0.84% |
| 2025-10-29 | $83.40 | $81.53 | $1.87 | 3,422,186.0 | +0.32% |
| 2025-10-28 | $83.17 | $81.18 | $1.99 | 3,780,242.0 | +0.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $41.23 | $33.34 | $7.89 | 149,385,347.0 | -51.78% |
| 2025-10 | $83.40 | $73.68 | $9.72 | 68,292,515.0 | +4.81% |
| 2025-09 | $79.42 | $74.26 | $5.16 | 66,124,570.0 | +1.27% |
| 2025-08 | $78.35 | $68.98 | $9.37 | 64,176,643.0 | +6.98% |
| 2025-07 | $77.67 | $68.35 | $9.32 | 56,122,275.0 | +4.83% |
| 2025-06 | $70.50 | $64.91 | $5.59 | 49,156,965.0 | +2.68% |
| 2025-05 | $72.61 | $64.09 | $8.52 | 63,526,212.0 | +1.23% |
| 2025-04 | $75.89 | $53.77 | $22.12 | 89,862,424.0 | -11.64% |
| 2025-03 | $82.40 | $72.88 | $9.52 | 48,042,666.0 | -8.67% |
| 2025-02 | $85.00 | $74.22 | $10.78 | 48,991,075.0 | +6.47% |
| 2025-01 | $78.72 | $72.40 | $6.32 | 42,120,490.0 | +0.72% |
Dupont De Nemours Inc 주식 (DD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.12 | $75.46 | $9.66 | 36,502,857.0 | -9.14% |
| 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% |
2.59%
자본화:
|
볼륨(24시간):