Stockscreener 앱 받기
1.25%
Dupont De Nemours Inc 주식 (DD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $49.70 | $48.65 | $1.05 | 2,631,134.0 | -1.23% |
| 2026-05-15 | $49.63 | $48.92 | $0.71 | 4,551,684.0 | -2.55% |
| 2026-05-14 | $51.23 | $50.33 | $0.90 | 3,736,926.0 | -1.09% |
| 2026-05-13 | $51.64 | $50.37 | $1.27 | 4,397,465.0 | +1.23% |
| 2026-05-12 | $50.73 | $49.18 | $1.55 | 3,743,045.0 | -0.08% |
| 2026-05-11 | $51.22 | $49.98 | $1.24 | 4,839,112.0 | +1.65% |
| 2026-05-08 | $49.80 | $48.73 | $1.07 | 3,358,858.0 | +2.89% |
| 2026-05-07 | $50.14 | $48.30 | $1.84 | 3,778,158.0 | -3.42% |
| 2026-05-06 | $50.30 | $48.60 | $1.70 | 5,924,125.0 | +1.69% |
| 2026-05-05 | $50.16 | $46.14 | $4.02 | 7,146,559.0 | +8.43% |
| 2026-05-04 | $46.24 | $44.84 | $1.40 | 3,640,756.0 | -1.79% |
| 2026-05-01 | $46.38 | $45.49 | $0.8993 | 3,221,280.0 | +1.27% |
| 2026-04-30 | $46.01 | $44.72 | $1.29 | 3,997,510.0 | +2.33% |
| 2026-04-29 | $45.76 | $44.49 | $1.27 | 2,610,119.0 | -1.57% |
| 2026-04-28 | $46.90 | $45.15 | $1.75 | 2,480,665.0 | -2.91% |
| 2026-04-27 | $47.09 | $46.22 | $0.87 | 2,378,979.0 | +0.78% |
| 2026-04-24 | $46.54 | $45.80 | $0.74 | 2,612,324.0 | -0.09% |
| 2026-04-23 | $46.45 | $45.66 | $0.79 | 2,549,173.0 | +0.85% |
| 2026-04-22 | $47.36 | $45.67 | $1.69 | 3,208,007.0 | -1.56% |
| 2026-04-21 | $47.45 | $46.44 | $1.01 | 3,530,692.0 | -0.62% |
| 2026-04-20 | $47.59 | $46.78 | $0.815 | 1,640,570.0 | -0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.64 | $44.84 | $6.80 | 50,969,102.0 | +6.67% |
| 2026-04 | $48.22 | $44.49 | $3.72 | 60,360,377.0 | -0.31% |
| 2026-03 | $49.97 | $42.04 | $7.93 | 94,533,941.0 | -8.47% |
| 2026-02 | $52.66 | $43.68 | $8.98 | 95,750,327.0 | +13.93% |
| 2026-01 | $45.07 | $40.19 | $4.88 | 97,196,841.0 | +9.25% |
Dupont De Nemours Inc 주식 (DD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.85 | $38.93 | $2.92 | 100,357,521.0 | +2.29% |
| 2025-11 | $41.23 | $33.34 | $7.89 | 154,755,981.0 | -51.29% |
| 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% |
2.44%
1.29%
자본화:
|
볼륨(24시간):