DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.19	37.19	37.19	37.19	37.19	1.28%	-
Jan 8, 2026	36.84	36.84	36.72	36.72	36.72	-0.92%	42
Jan 7, 2026	37.10	37.10	37.06	37.06	37.06	-0.38%	50
Jan 6, 2026	35.79	37.20	35.79	37.20	37.20	6.59%	50
Jan 5, 2026	34.90	34.90	34.90	34.90	34.90	2.14%	-
Jan 2, 2026	34.17	34.17	34.17	34.17	34.17	-1.88%	-
Dec 30, 2025	34.63	34.83	34.60	34.83	34.83	-0.07%	278
Dec 29, 2025	34.93	34.93	34.85	34.85	34.85	-1.12%	30
Dec 23, 2025	35.09	35.25	35.09	35.25	35.25	0.40%	582
Dec 22, 2025	35.16	35.16	35.11	35.11	35.11	1.69%	85
Dec 19, 2025	34.47	34.54	34.47	34.52	34.52	-0.20%	71
Dec 18, 2025	34.49	34.59	34.49	34.59	34.59	0.29%	172
Dec 17, 2025	34.49	34.49	34.49	34.49	34.49	0.25%	-
Dec 16, 2025	34.38	34.41	34.38	34.41	34.41	-1.39%	139
Dec 15, 2025	34.89	34.89	34.89	34.89	34.89	-0.26%	-
Dec 12, 2025	35.25	35.25	34.98	34.98	34.98	-0.33%	4
Dec 11, 2025	34.80	35.10	34.75	35.10	35.10	0.80%	290
Dec 10, 2025	34.90	34.90	34.82	34.82	34.82	0.13%	270
Dec 9, 2025	34.77	35.02	34.77	34.77	34.77	0.22%	322
Dec 8, 2025	34.70	34.70	34.70	34.70	34.70	1.58%	-
Dec 5, 2025	34.08	34.16	34.08	34.16	34.16	0.57%	120
Dec 4, 2025	34.00	34.10	33.96	33.96	33.96	0.30%	316
Dec 3, 2025	33.90	34.09	33.86	33.86	33.86	-1.30%	525
Dec 2, 2025	34.30	34.37	34.30	34.31	34.31	1.02%	472
Dec 1, 2025	34.06	34.06	33.96	33.96	33.96	0.32%	18
Nov 28, 2025	33.85	33.85	33.85	33.85	33.85	-0.22%	12
Nov 27, 2025	33.93	33.93	33.93	33.93	33.75	1.40%	-
Nov 26, 2025	33.46	33.46	33.46	33.46	33.28	0.74%	-
Nov 25, 2025	33.29	33.47	33.21	33.21	33.04	-0.18%	1,129
Nov 24, 2025	33.47	33.47	33.27	33.27	33.10	1.39%	229
Nov 21, 2025	32.20	32.82	32.08	32.82	32.65	-1.29%	93
Nov 20, 2025	33.06	33.25	33.06	33.25	33.08	0.15%	10
Nov 19, 2025	33.20	33.20	33.20	33.20	33.03	0.50%	-
Nov 18, 2025	33.09	33.31	33.03	33.03	32.86	-3.25%	63
Nov 17, 2025	34.14	34.14	34.14	34.14	33.97	-1.81%	-
Nov 14, 2025	34.77	34.77	34.77	34.77	34.59	-1.22%	-
Nov 13, 2025	35.20	35.20	35.20	35.20	35.02	1.00%	1,400
Nov 12, 2025	34.85	34.85	34.85	34.85	34.67	-0.58%	-
Nov 11, 2025	34.70	35.06	34.67	35.06	34.88	0.26%	287
Nov 10, 2025	34.68	34.97	34.68	34.97	34.79	4.51%	134
Nov 7, 2025	33.96	33.96	33.46	33.46	33.28	-1.53%	250
Nov 6, 2025	34.27	35.29	33.98	33.98	33.80	-1.41%	605
Nov 5, 2025	32.72	34.46	32.72	34.46	34.28	8.03%	245
Nov 4, 2025	29.79	31.90	29.79	31.90	31.74	5.93%	50
Nov 3, 2025	29.35	30.12	29.35	30.12	29.96	-57.11%	100
Oct 31, 2025	70.22	70.22	70.22	70.22	28.89	-0.68%	-
Oct 30, 2025	70.63	70.70	70.63	70.70	29.09	0.41%	16
Oct 29, 2025	70.41	70.41	70.41	70.41	28.97	-0.83%	-
Oct 28, 2025	69.59	71.00	69.59	71.00	29.21	0.98%	106
Oct 27, 2025	70.31	70.31	70.31	70.31	28.93	0.41%	-