Stockscreener 앱 받기
0.05%
시간 외 거래:
Dupont De Nemours Inc 주식 (DD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $82.12 | $81.34 | $0.78 | 1,356,294.0 | +0.05% |
| 2024-11-15 | $83.38 | $81.71 | $1.67 | 1,741,725.0 | -1.48% |
| 2024-11-14 | $83.91 | $82.81 | $1.10 | 1,611,950.0 | -0.38% |
| 2024-11-13 | $83.50 | $82.29 | $1.21 | 2,196,016.0 | +1.35% |
| 2024-11-12 | $83.79 | $82.19 | $1.60 | 1,760,092.0 | -1.60% |
| 2024-11-11 | $84.47 | $83.34 | $1.13 | 1,736,035.0 | -0.64% |
| 2024-11-08 | $86.19 | $83.83 | $2.36 | 2,530,134.0 | -2.79% |
| 2024-11-07 | $86.73 | $84.69 | $2.04 | 2,215,347.0 | +2.68% |
| 2024-11-06 | $87.74 | $84.26 | $3.48 | 3,428,405.0 | -1.56% |
| 2024-11-05 | $87.80 | $84.29 | $3.51 | 4,840,745.0 | +4.67% |
| 2024-11-04 | $83.25 | $81.35 | $1.90 | 2,631,478.0 | -0.79% |
| 2024-11-01 | $83.43 | $82.38 | $1.05 | 1,237,251.0 | -0.59% |
| 2024-10-31 | $83.74 | $82.83 | $0.9099 | 1,800,877.0 | -0.34% |
| 2024-10-30 | $84.37 | $83.13 | $1.24 | 1,310,576.0 | -0.20% |
| 2024-10-29 | $83.83 | $83.06 | $0.77 | 1,438,280.0 | -0.56% |
| 2024-10-28 | $84.03 | $83.46 | $0.565 | 1,205,261.0 | +0.73% |
| 2024-10-25 | $84.45 | $83.23 | $1.22 | 1,285,726.0 | -1.10% |
| 2024-10-24 | $84.79 | $83.55 | $1.25 | 1,416,661.0 | -0.19% |
| 2024-10-23 | $85.11 | $83.76 | $1.35 | 835,169.0 | -0.59% |
| 2024-10-22 | $85.05 | $83.83 | $1.22 | 1,204,266.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $87.80 | $81.34 | $6.46 | 28,641,766.0 | -1.33% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):