DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.73	42.73	42.49	42.49	42.49	-2.18%	48
Feb 19, 2026	43.48	43.48	43.39	43.44	43.44	-0.66%	446
Feb 18, 2026	42.78	43.73	42.78	43.73	43.73	2.38%	132
Feb 17, 2026	42.11	42.71	42.11	42.71	42.71	1.10%	400
Feb 16, 2026	42.32	42.37	42.25	42.25	42.25	1.73%	178
Feb 13, 2026	41.56	41.56	41.53	41.53	41.53	-4.10%	150
Feb 12, 2026	43.36	43.62	43.30	43.30	43.30	2.34%	85
Feb 11, 2026	41.38	42.31	41.38	42.31	42.31	7.24%	531
Feb 10, 2026	39.46	39.46	39.46	39.46	39.46	0.19%	-
Feb 9, 2026	39.27	39.38	39.27	39.38	39.38	-0.33%	170
Feb 6, 2026	38.61	39.51	38.61	39.51	39.51	1.23%	100
Feb 5, 2026	40.59	40.59	39.03	39.03	39.03	2.04%	50
Feb 4, 2026	38.25	38.25	38.25	38.25	38.25	1.78%	-
Feb 3, 2026	37.60	37.60	37.58	37.58	37.58	2.52%	240
Feb 2, 2026	36.66	36.66	36.66	36.66	36.66	-1.45%	-
Jan 30, 2026	37.20	37.20	37.20	37.20	37.20	0.94%	-
Jan 29, 2026	37.09	37.22	36.85	36.85	36.85	-0.57%	891
Jan 28, 2026	37.06	37.06	37.06	37.06	37.06	-0.86%	-
Jan 27, 2026	37.12	37.38	37.12	37.38	37.38	0.21%	40
Jan 26, 2026	37.01	37.30	37.01	37.30	37.30	0.34%	229
Jan 23, 2026	37.18	37.18	37.18	37.18	37.18	0.46%	25
Jan 22, 2026	37.01	37.01	37.01	37.01	37.01	2.46%	-
Jan 21, 2026	36.12	36.12	36.12	36.12	36.12	1.45%	-
Jan 20, 2026	36.20	36.20	35.60	35.60	35.60	-2.47%	23
Jan 19, 2026	36.53	36.53	36.44	36.50	36.50	-2.05%	180
Jan 16, 2026	37.27	37.42	37.27	37.27	37.27	1.13%	503
Jan 15, 2026	36.85	36.85	36.85	36.85	36.85	-1.40%	-
Jan 14, 2026	37.38	37.38	37.38	37.38	37.38	0.19%	-
Jan 13, 2026	37.15	37.31	37.15	37.31	37.31	-	75
Jan 12, 2026	37.34	37.49	37.28	37.31	37.31	0.31%	665
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%	-