DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 26, 2025	33.77	33.77	33.77	33.95	33.77	1.57%	-
Nov 25, 2025	33.25	33.25	33.25	33.42	33.25	-0.37%	-
Nov 24, 2025	33.38	33.38	33.38	33.55	33.37	0.49%	-
Nov 21, 2025	32.66	32.66	32.66	33.38	33.21	1.86%	122
Nov 20, 2025	32.60	32.60	32.60	32.77	32.60	-0.64%	-
Nov 19, 2025	33.11	33.11	33.11	32.98	32.81	-1.21%	8
Nov 18, 2025	33.22	33.22	33.22	33.39	33.22	-1.65%	-
Nov 17, 2025	33.77	33.77	33.77	33.95	33.77	-2.55%	-
Nov 14, 2025	33.46	34.55	33.46	34.84	34.66	-0.78%	82
Nov 13, 2025	36.60	36.60	35.64	35.11	34.93	-0.24%	119
Nov 12, 2025	35.00	35.20	35.00	35.20	35.02	0.47%	30
Nov 11, 2025	34.85	34.85	34.85	35.03	34.85	1.92%	-
Nov 10, 2025	34.88	34.88	34.88	34.37	34.20	0.29%	630
Nov 7, 2025	33.80	34.88	33.80	34.27	34.10	2.15%	162
Nov 6, 2025	33.78	33.92	33.63	33.55	33.38	-0.46%	1,140