DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.11	42.52	40.11	43.19	43.19	4.94%	14
Feb 10, 2026	41.16	41.16	41.16	41.16	41.16	4.72%	-
Feb 9, 2026	39.30	39.30	39.30	39.30	39.30	-0.20%	-
Feb 6, 2026	38.90	38.90	38.90	39.38	39.38	1.51%	58
Feb 5, 2026	38.80	38.80	38.80	38.80	38.80	-2.71%	-
Feb 4, 2026	39.88	39.88	39.88	39.88	39.88	3.26%	-
Feb 3, 2026	36.96	36.96	36.96	38.62	38.62	2.96%	65
Feb 2, 2026	37.51	37.51	37.51	37.51	37.51	1.85%	-
Jan 30, 2026	36.83	36.83	36.83	36.83	36.83	-0.58%	-
Jan 29, 2026	37.16	37.16	37.16	37.04	37.04	-0.38%	7
Jan 28, 2026	37.18	37.18	37.18	37.18	37.18	-0.46%	-
Jan 27, 2026	37.35	37.35	37.35	37.35	37.35	-0.16%	-
Jan 26, 2026	37.41	37.41	37.41	37.41	37.41	-0.05%	-
Jan 23, 2026	37.43	37.43	37.43	37.43	37.43	-2.18%	-
Jan 22, 2026	38.27	38.27	38.27	38.27	38.27	3.73%	-
Jan 21, 2026	36.89	36.89	36.89	36.89	36.89	2.50%	-
Jan 20, 2026	35.99	35.99	35.99	35.99	35.99	-4.35%	-
Jan 19, 2026	37.63	37.63	37.63	37.63	37.63	0.97%	-
Jan 16, 2026	37.27	37.27	37.27	37.27	37.27	-1.39%	-
Jan 15, 2026	37.40	37.40	37.40	37.79	37.79	1.30%	40
Jan 14, 2026	37.31	37.31	37.31	37.31	37.31	0.17%	-
Jan 13, 2026	37.24	37.24	37.24	37.24	37.24	-0.65%	-
Jan 12, 2026	37.36	37.36	37.36	37.49	37.49	-0.61%	115
Jan 9, 2026	37.72	37.72	37.72	37.72	37.72	0.27%	-
Jan 8, 2026	37.62	37.62	37.62	37.62	37.62	2.38%	-
Jan 7, 2026	36.15	36.15	36.15	36.74	36.74	0.15%	8
Jan 6, 2026	36.69	36.69	36.69	36.69	36.69	3.75%	-
Jan 5, 2026	35.36	35.36	35.36	35.36	35.36	2.43%	-
Jan 2, 2026	34.52	34.52	34.52	34.52	34.52	-0.45%	-
Dec 30, 2025	34.68	34.68	34.68	34.68	34.68	-0.17%	-
Dec 29, 2025	34.74	34.74	34.74	34.74	34.74	-0.91%	-
Dec 23, 2025	35.06	35.06	35.06	35.06	35.06	-0.79%	-
Dec 22, 2025	35.34	35.34	35.34	35.34	35.34	1.07%	-
Dec 19, 2025	34.96	34.96	34.96	34.96	34.96	0.36%	-
Dec 18, 2025	34.84	34.84	34.84	34.84	34.84	0.93%	-
Dec 17, 2025	34.52	34.52	34.52	34.52	34.52	-0.30%	-
Dec 16, 2025	34.62	34.62	34.62	34.62	34.62	0.30%	-
Dec 15, 2025	34.52	34.52	34.52	34.52	34.52	-1.67%	-
Dec 12, 2025	35.10	35.10	35.10	35.10	35.10	-0.93%	-
Dec 11, 2025	35.43	35.43	35.43	35.43	35.43	1.30%	-
Dec 10, 2025	34.98	34.98	34.98	34.98	34.98	-0.82%	-
Dec 9, 2025	35.27	35.27	35.27	35.27	35.27	0.36%	-
Dec 8, 2025	35.14	35.14	35.14	35.14	35.14	0.82%	-
Dec 5, 2025	34.86	34.86	34.86	34.86	34.86	1.59%	-
Dec 4, 2025	34.31	34.31	34.31	34.31	34.31	0.40%	-
Dec 3, 2025	34.18	34.18	34.18	34.18	34.18	0.43%	-
Dec 2, 2025	34.03	34.03	34.03	34.03	34.03	-1.10%	-
Dec 1, 2025	34.41	34.41	34.41	34.41	34.41	0.39%	-
Nov 28, 2025	34.28	34.28	34.28	34.28	34.28	0.97%	-
Nov 27, 2025	33.95	33.95	33.95	33.95	33.95	-	-