UK markets closed

DuPont de Nemours, Inc. (0A6B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
77.61+0.19 (+0.25%)
At close: 04:23PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202478.7878.9977.6177.6177.61507
01 May 202476.9779.0276.4977.4277.422,508
30 Apr 202473.4974.0073.1773.1773.17327
29 Apr 202474.1474.1773.7573.7673.7679
26 Apr 202473.7474.1373.5473.9273.92270
25 Apr 202473.1773.3672.9473.3673.3697
24 Apr 202473.4473.5373.2973.5373.5399
23 Apr 202473.3773.7373.3773.5973.59708
22 Apr 202473.7374.5473.3173.8873.8860
19 Apr 202473.6574.4073.3973.9273.921,148
18 Apr 202473.3573.7873.3173.3173.31138
17 Apr 202473.0773.5572.6472.8372.83461
16 Apr 202473.0973.3272.6172.8772.87250
15 Apr 202474.6074.8773.2973.4273.421,035
12 Apr 202475.5276.2273.4673.8373.83871
11 Apr 202476.3676.3675.5276.2576.25438
10 Apr 202477.0077.0076.1176.1876.18322
09 Apr 202476.6576.9676.1276.8576.85572
08 Apr 202475.8176.2375.6076.2376.23264
05 Apr 202475.6376.0674.8875.2275.22396
04 Apr 202477.8577.8577.3677.3677.361,229
03 Apr 202476.9577.3276.8977.0577.05203
02 Apr 202476.7676.9076.6276.6276.62106
28 Mar 202476.5876.9676.2576.8676.86640
27 Mar 202476.4076.4075.8876.1376.13421
26 Mar 202475.9476.1775.6775.6775.67803
25 Mar 202475.5676.0475.2975.9875.981,053
22 Mar 202475.6075.9575.2175.9275.921,832
21 Mar 202474.7375.3674.7375.0875.08834
20 Mar 202473.5874.0973.5373.9673.96950
19 Mar 202473.8274.0273.1673.8173.81542
18 Mar 202473.7374.8173.4873.8273.821,081
15 Mar 202473.3974.2073.0673.7173.71526
14 Mar 202473.5173.7973.3973.5673.562,100
13 Mar 202471.7373.8071.7373.7273.7283
12 Mar 202471.6672.6471.5271.5271.52307
11 Mar 202471.0172.6471.0172.6472.644,913
08 Mar 202471.1972.4971.1971.7771.7763,930
07 Mar 202471.1071.6770.5671.4371.43489
06 Mar 202469.5170.5769.4070.1570.151,075
05 Mar 202469.1369.6669.1369.5169.51149
04 Mar 202469.5369.6969.4469.5169.5112
01 Mar 202469.3069.8068.8869.7969.79220
29 Feb 202469.3369.6368.3569.3969.39300
28 Feb 202468.7669.6068.7669.6069.60940
28 Feb 20240.38 Dividend
27 Feb 202470.2170.2969.4769.5069.12252
26 Feb 202469.6270.3369.6270.3369.95918
23 Feb 202470.2970.5070.0770.1769.79414
22 Feb 202469.3269.9669.1469.9469.561,726
21 Feb 202467.9468.9067.8968.8868.50477
20 Feb 202467.9368.4667.8567.9367.562,211
19 Feb 2024------
16 Feb 202468.4569.1568.2868.7668.392,845
15 Feb 202467.5468.9667.5468.8368.45411
14 Feb 202467.4567.4566.6567.3767.001,973
13 Feb 202467.4367.5966.1766.4566.08974
12 Feb 202467.7268.9067.6868.9068.522,203
09 Feb 202466.8767.1966.7167.1966.821,129
08 Feb 202466.5366.7565.9666.6766.30728
07 Feb 202466.2166.5966.0066.3966.03716
06 Feb 202464.6565.7763.5965.6165.254,876
05 Feb 202461.3761.9461.3761.8761.53829
02 Feb 202461.2661.7861.2461.4361.101,156
01 Feb 202462.4262.4261.3361.8161.471,624
31 Jan 202462.7063.2462.2962.2961.951,820
30 Jan 202463.3663.8162.9063.0462.702,058
29 Jan 202464.1964.6563.4363.4863.13899
26 Jan 202464.7065.1664.2864.7864.4334,541
25 Jan 202464.6264.9863.8063.9563.601,403
24 Jan 202464.5766.4463.9465.0864.7234,064
23 Jan 202474.7274.7374.1874.4274.01234
22 Jan 202471.0074.4971.0074.4174.00313
19 Jan 202473.5473.5473.0673.2172.81202
18 Jan 202473.3773.4273.0773.2872.88877
17 Jan 202473.0073.4172.7773.2172.81153
16 Jan 202474.4674.5073.4373.4373.031,978
15 Jan 2024------
12 Jan 202476.2476.5575.1975.4475.03465
11 Jan 202476.1676.4275.4075.5675.15315
10 Jan 202476.3176.3675.7575.8475.438,514
09 Jan 202476.1976.3976.1176.3975.97159
08 Jan 202476.4076.5876.2276.5876.16778
05 Jan 202476.6876.6876.6276.6376.2132
04 Jan 202477.0477.0476.6876.6876.26391
03 Jan 202476.7477.4976.3977.4777.05662
02 Jan 202476.1477.5176.1477.5177.09303
29 Dec 202376.8576.9976.6376.7576.339
28 Dec 202376.9677.3376.7977.0876.663,690
27 Dec 202376.8176.8176.8176.8176.391,954
22 Dec 202374.8076.1374.4975.8975.481,349
21 Dec 202373.8174.2373.6173.8273.42584
20 Dec 202373.9074.2973.4873.9473.54757
19 Dec 202373.8874.2673.5474.2573.84162
18 Dec 202373.1573.8273.1573.4873.08247
15 Dec 202373.1773.6573.0773.0772.68417
14 Dec 202371.8973.7371.8973.5373.1337,222
13 Dec 202370.4871.0770.4870.8670.4722
12 Dec 202371.0371.5770.8571.1270.73781
11 Dec 202371.0171.6470.7971.2970.901,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...