Stockscreener 앱 받기
8.81%
Dupont De Nemours Inc 주식 (DD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $37.96 | $34.08 | $3.88 | 18,099,226.0 | +8.99% |
| 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% |
| 2025-10-27 | $82.43 | $80.82 | $1.61 | 2,735,164.0 | +0.46% |
| 2025-10-24 | $82.10 | $80.83 | $1.27 | 1,751,531.0 | -0.34% |
| 2025-10-23 | $81.73 | $80.21 | $1.52 | 1,907,946.0 | +1.98% |
| 2025-10-22 | $81.07 | $79.03 | $2.04 | 1,841,681.0 | -1.75% |
| 2025-10-21 | $81.82 | $80.85 | $0.97 | 2,240,927.0 | +0.22% |
| 2025-10-20 | $81.04 | $80.00 | $1.04 | 2,515,850.0 | +1.73% |
| 2025-10-17 | $80.12 | $78.28 | $1.84 | 3,724,686.0 | +1.84% |
| 2025-10-16 | $79.08 | $77.55 | $1.53 | 3,278,689.0 | -0.51% |
| 2025-10-15 | $79.65 | $77.86 | $1.79 | 2,777,879.0 | +1.22% |
| 2025-10-14 | $77.84 | $74.65 | $3.19 | 2,742,647.0 | +2.15% |
| 2025-10-13 | $76.88 | $74.74 | $2.14 | 2,793,928.0 | +3.05% |
| 2025-10-10 | $78.87 | $73.68 | $5.19 | 4,287,912.0 | -5.32% |
| 2025-10-09 | $79.30 | $77.51 | $1.79 | 2,415,803.0 | -0.68% |
| 2025-10-08 | $79.52 | $78.26 | $1.26 | 1,909,420.0 | -0.65% |
| 2025-10-07 | $81.25 | $78.49 | $2.76 | 2,602,935.0 | -2.40% |
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 | $37.96 | $33.34 | $4.62 | 38,566,678.0 | -53.69% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):