DuPont de Nemours, Inc. (LON:0A6B)
London · Delayed Price · Currency is GBP · Price in USD 39.26
+1.95 (5.23%)
At close: Nov 5, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37.80 | 39.20 | 36.95 | 39.11 | 39.11 | 4.82% | 10,328 |
| Nov 4, 2025 | 34.69 | 37.69 | 34.00 | 37.31 | 37.31 | 8.61% | 38,957 |
| Nov 3, 2025 | 35.73 | 35.73 | 33.20 | 34.35 | 34.35 | -58.03% | 25,510 |
| Oct 31, 2025 | 81.25 | 82.67 | 80.87 | 81.84 | 34.34 | 0.28% | 197 |
| Oct 30, 2025 | 80.90 | 82.48 | 80.90 | 81.61 | 34.24 | -1.13% | 704 |
| Oct 29, 2025 | 82.00 | 83.21 | 82.00 | 82.54 | 34.63 | -0.21% | 114 |
| Oct 28, 2025 | 80.83 | 83.06 | 80.83 | 82.71 | 34.70 | 1.29% | 197 |
| Oct 27, 2025 | 81.15 | 82.22 | 80.91 | 81.66 | 34.26 | 0.72% | 145 |
| Oct 24, 2025 | 82.02 | 82.02 | 81.07 | 81.07 | 34.02 | 0.36% | 203 |
| Oct 23, 2025 | 81.22 | 81.22 | 80.78 | 80.78 | 33.89 | 1.61% | 765 |
| Oct 22, 2025 | 81.60 | 81.60 | 79.50 | 79.50 | 33.36 | -2.25% | 578 |
| Oct 21, 2025 | 81.58 | 81.75 | 81.00 | 81.33 | 34.12 | 0.92% | 635 |
| Oct 20, 2025 | 80.01 | 80.89 | 79.70 | 80.59 | 33.81 | 1.34% | 6,871 |
| Oct 17, 2025 | 76.50 | 79.52 | 76.38 | 79.52 | 33.37 | 1.82% | 427 |
| Oct 16, 2025 | 79.14 | 79.14 | 78.10 | 78.10 | 32.77 | 0.06% | 123 |
| Oct 15, 2025 | 78.48 | 79.44 | 77.97 | 78.05 | 32.75 | 0.85% | 730 |
| Oct 14, 2025 | 76.19 | 77.39 | 74.68 | 77.39 | 32.47 | 1.77% | 2,990 |
| Oct 13, 2025 | 76.06 | 76.79 | 74.29 | 76.05 | 31.91 | 1.64% | 621 |
| Oct 10, 2025 | 78.23 | 78.51 | 74.68 | 74.82 | 31.39 | -4.68% | 1,915 |
| Oct 9, 2025 | 78.88 | 79.10 | 77.41 | 78.50 | 32.94 | -0.04% | 874 |
| Oct 8, 2025 | 78.90 | 78.90 | 78.53 | 78.53 | 32.95 | -0.25% | 23 |
| Oct 7, 2025 | 81.25 | 81.50 | 78.72 | 78.72 | 33.03 | -3.93% | 587 |
| Oct 6, 2025 | 80.01 | 81.94 | 80.01 | 81.94 | 34.38 | 1.27% | 212 |
| Oct 3, 2025 | 81.32 | 81.71 | 80.68 | 80.91 | 33.95 | 1.11% | 657 |
| Oct 2, 2025 | 78.30 | 80.02 | 78.30 | 80.02 | 33.58 | 2.32% | 1,082 |
| Oct 1, 2025 | 77.83 | 78.21 | 77.25 | 78.21 | 32.82 | 1.10% | 514 |
| Sep 30, 2025 | 76.89 | 77.92 | 76.89 | 77.36 | 32.46 | 0.44% | 523 |
| Sep 29, 2025 | 76.94 | 77.02 | 76.07 | 77.02 | 32.32 | 1.98% | 361 |
| Sep 26, 2025 | 75.25 | 75.66 | 74.95 | 75.53 | 31.69 | 1.39% | 258 |
| Sep 25, 2025 | 75.95 | 76.27 | 74.49 | 74.49 | 31.25 | -1.82% | 2,290 |
| Sep 24, 2025 | 77.52 | 77.78 | 75.87 | 75.87 | 31.83 | -2.54% | 800 |
| Sep 23, 2025 | 79.01 | 79.01 | 77.55 | 77.85 | 32.66 | -1.87% | 1,147 |
| Sep 22, 2025 | 77.25 | 79.33 | 77.25 | 79.33 | 33.28 | 2.05% | 1,575 |
| Sep 19, 2025 | 78.74 | 78.74 | 77.51 | 77.73 | 32.61 | 0.07% | 67 |
| Sep 18, 2025 | 77.84 | 77.84 | 76.39 | 77.68 | 32.59 | -1.50% | 1,652 |
| Sep 17, 2025 | 77.78 | 78.86 | 76.40 | 78.86 | 33.09 | 2.43% | 1,417 |
| Sep 16, 2025 | 77.70 | 77.70 | 76.75 | 76.98 | 32.30 | -0.68% | 715 |
| Sep 15, 2025 | 77.58 | 78.16 | 77.10 | 77.51 | 32.52 | 0.03% | 415 |
| Sep 12, 2025 | 77.89 | 77.89 | 77.20 | 77.48 | 32.51 | -0.37% | 75 |
| Sep 11, 2025 | 75.65 | 77.77 | 75.65 | 77.77 | 32.63 | 1.51% | 123 |
| Sep 10, 2025 | 75.44 | 77.73 | 75.44 | 76.61 | 32.14 | -0.08% | 45 |
| Sep 9, 2025 | 77.14 | 77.89 | 76.50 | 76.67 | 32.17 | -0.08% | 2,216 |
| Sep 8, 2025 | 77.50 | 77.53 | 76.33 | 76.73 | 32.19 | -1.11% | 294 |
| Sep 5, 2025 | 77.21 | 78.36 | 76.54 | 77.59 | 32.55 | 1.50% | 108 |
| Sep 4, 2025 | 75.19 | 76.50 | 75.19 | 76.44 | 32.07 | 1.63% | 369 |
| Sep 3, 2025 | 75.45 | 76.26 | 75.22 | 75.22 | 31.56 | -0.40% | 601 |
| Sep 2, 2025 | 75.99 | 76.45 | 74.92 | 75.52 | 31.69 | -2.46% | 1,794 |
| Aug 29, 2025 | 77.99 | 78.58 | 76.91 | 77.43 | 32.49 | 0.16% | 376 |
| Aug 28, 2025 | 78.33 | 78.38 | 77.08 | 77.30 | 32.26 | -0.17% | 2,019 |
| Aug 27, 2025 | 77.09 | 77.82 | 77.06 | 77.43 | 32.32 | 0.22% | 57 |