DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	49.82	51.73	49.45	51.11	51.11	4.26%	4,701
Feb 10, 2026	46.87	49.17	46.87	49.02	49.02	4.39%	7,433
Feb 9, 2026	47.90	48.28	46.48	46.96	46.96	0.64%	438
Feb 6, 2026	46.40	46.66	45.79	46.66	46.66	2.57%	1,948
Feb 5, 2026	48.21	49.00	45.38	45.49	45.49	-3.50%	4,030
Feb 4, 2026	45.94	47.23	44.72	47.14	47.14	4.65%	7,559
Feb 3, 2026	44.17	45.77	44.17	45.05	45.05	1.73%	5,578
Feb 2, 2026	44.90	44.90	43.04	44.28	44.28	1.09%	1,344
Jan 30, 2026	44.20	44.67	43.27	43.80	43.80	-1.46%	1,997
Jan 29, 2026	45.11	45.11	43.84	44.45	44.45	0.05%	6,356
Jan 28, 2026	44.61	45.14	44.23	44.43	44.43	-0.52%	1,122
Jan 27, 2026	44.15	44.76	44.14	44.66	44.66	0.68%	836
Jan 26, 2026	43.12	44.59	43.12	44.36	44.36	0.56%	2,879
Jan 23, 2026	43.92	44.30	43.50	44.11	44.11	-0.07%	1,932
Jan 22, 2026	43.46	44.84	43.46	44.14	44.14	2.41%	7,778
Jan 21, 2026	42.49	43.20	42.49	43.10	43.10	2.44%	578
Jan 20, 2026	42.21	42.45	41.86	42.07	42.07	-2.24%	3,164
Jan 16, 2026	43.00	43.51	43.00	43.04	43.04	-1.52%	1,321
Jan 15, 2026	43.00	43.87	43.00	43.70	43.70	1.60%	1,474
Jan 14, 2026	43.90	44.09	42.50	43.01	43.01	-1.22%	2,178
Jan 13, 2026	43.27	43.79	43.27	43.54	43.54	-0.11%	955
Jan 12, 2026	43.81	45.33	43.41	43.59	43.59	-0.48%	3,462
Jan 9, 2026	43.50	43.96	43.31	43.80	43.80	0.22%	14,893
Jan 8, 2026	43.20	43.90	43.20	43.71	43.71	2.24%	1,937
Jan 7, 2026	43.51	44.00	42.66	42.75	42.75	-1.35%	291
Jan 6, 2026	42.00	43.68	41.73	43.33	43.33	2.93%	8,529
Jan 5, 2026	41.19	42.10	40.77	42.10	42.10	3.95%	4,490
Jan 2, 2026	40.51	40.61	40.22	40.50	40.50	0.15%	598
Dec 31, 2025	40.68	40.68	40.39	40.44	40.44	-0.49%	286
Dec 30, 2025	41.00	41.01	40.59	40.64	40.64	-0.11%	3,139
Dec 29, 2025	41.21	41.42	40.69	40.69	40.69	-0.96%	750
Dec 24, 2025	41.08	41.20	40.78	41.08	41.08	-0.42%	708
Dec 23, 2025	41.63	41.63	41.10	41.26	41.26	-0.36%	538
Dec 22, 2025	41.37	41.81	41.12	41.40	41.40	0.90%	291
Dec 19, 2025	40.76	41.04	40.63	41.04	41.04	0.90%	530
Dec 18, 2025	41.00	41.00	40.60	40.67	40.67	0.38%	735
Dec 17, 2025	40.73	40.95	40.29	40.52	40.52	0.56%	660
Dec 16, 2025	40.39	40.85	40.29	40.29	40.29	-0.56%	1,499
Dec 15, 2025	41.26	41.49	40.40	40.52	40.52	-0.81%	2,041
Dec 12, 2025	41.71	41.78	40.83	40.85	40.85	-1.67%	5,962
Dec 11, 2025	40.90	41.77	40.90	41.54	41.54	1.89%	4,023
Dec 10, 2025	40.78	40.94	40.61	40.77	40.77	-0.45%	1,502
Dec 9, 2025	40.31	41.10	40.20	40.95	40.95	1.15%	1,439
Dec 8, 2025	40.67	40.86	40.36	40.49	40.49	-0.50%	1,077
Dec 5, 2025	40.50	40.72	39.81	40.69	40.69	1.95%	1,558
Dec 4, 2025	39.61	40.30	39.61	39.91	39.91	-0.09%	1,070
Dec 3, 2025	39.65	40.02	39.60	39.95	39.95	0.95%	1,023
Dec 2, 2025	38.98	40.22	38.98	39.57	39.57	-1.70%	3,380
Dec 1, 2025	39.65	40.39	39.08	40.25	40.25	1.67%	4,081
Nov 28, 2025	39.44	39.80	39.41	39.59	39.59	0.57%	530