DuPont de Nemours, Inc. (LON:0A6B)
London · Delayed Price · Currency is GBP · Price in USD 76.89
-0.13 (-0.17%)
At close: Aug 28, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 78.33 | 78.38 | 77.08 | 77.30 | 76.89 | -0.17% | 2,019 |
| Aug 27, 2025 | 77.09 | 77.82 | 77.06 | 77.43 | 77.02 | 0.22% | 57 |
| Aug 26, 2025 | 76.69 | 77.26 | 76.69 | 77.26 | 76.85 | 0.31% | 1,949 |
| Aug 25, 2025 | 77.02 | 77.35 | 76.75 | 77.02 | 76.61 | -0.39% | 42 |
| Aug 22, 2025 | 75.15 | 77.46 | 74.74 | 77.32 | 76.91 | 3.83% | 9,978 |
| Aug 21, 2025 | 73.91 | 74.47 | 73.76 | 74.47 | 74.08 | -0.04% | 321 |
| Aug 20, 2025 | 74.23 | 75.03 | 74.23 | 74.50 | 74.11 | 1.18% | 190 |
| Aug 19, 2025 | 73.52 | 74.15 | 73.47 | 73.63 | 73.24 | 0.17% | 514 |
| Aug 18, 2025 | 73.10 | 73.64 | 72.88 | 73.51 | 73.12 | 0.25% | 342 |
| Aug 15, 2025 | 74.00 | 74.11 | 73.32 | 73.32 | 72.94 | 0.11% | 346 |
| Aug 14, 2025 | 74.07 | 74.07 | 72.70 | 73.24 | 72.85 | -0.07% | 903 |
| Aug 13, 2025 | 71.76 | 73.29 | 71.76 | 73.29 | 72.90 | 1.94% | 1,347 |
| Aug 12, 2025 | 70.28 | 71.92 | 69.98 | 71.90 | 71.52 | 2.81% | 241 |
| Aug 11, 2025 | 70.71 | 71.00 | 69.65 | 69.93 | 69.56 | 0.03% | 963 |
| Aug 8, 2025 | 71.62 | 71.62 | 69.91 | 69.91 | 69.54 | -0.98% | 1,191 |
| Aug 7, 2025 | 71.50 | 72.44 | 70.18 | 70.60 | 70.23 | -0.03% | 375 |
| Aug 6, 2025 | 74.53 | 75.36 | 70.62 | 70.62 | 70.25 | -2.67% | 207 |
| Aug 5, 2025 | 75.00 | 75.79 | 71.29 | 72.56 | 72.18 | 2.68% | 3,983 |
| Aug 4, 2025 | 70.20 | 70.84 | 70.20 | 70.67 | 70.30 | 1.86% | 21 |
| Aug 1, 2025 | 70.75 | 70.94 | 69.14 | 69.38 | 69.01 | -4.14% | 273 |
| Jul 31, 2025 | 71.67 | 72.38 | 71.28 | 72.38 | 72.00 | -1.31% | 82 |
| Jul 30, 2025 | 74.35 | 74.35 | 73.09 | 73.34 | 72.95 | -1.96% | 29 |
| Jul 29, 2025 | 74.87 | 74.94 | 74.61 | 74.81 | 74.41 | -0.15% | 407 |
| Jul 28, 2025 | 77.95 | 77.95 | 74.86 | 74.93 | 74.53 | 0.17% | 104 |
| Jul 25, 2025 | 75.03 | 75.05 | 74.45 | 74.80 | 74.41 | 0.35% | 661 |
| Jul 24, 2025 | 75.09 | 75.58 | 74.54 | 74.54 | 74.14 | -2.74% | 710 |
| Jul 23, 2025 | 77.60 | 77.60 | 76.56 | 76.64 | 76.23 | 0.09% | 411 |
| Jul 22, 2025 | 74.97 | 77.75 | 74.79 | 76.57 | 76.17 | 0.05% | 276 |
| Jul 21, 2025 | 76.30 | 76.79 | 75.90 | 76.54 | 76.13 | 1.90% | 547 |
| Jul 18, 2025 | 75.08 | 75.15 | 74.52 | 75.11 | 74.71 | 0.71% | 259 |
| Jul 17, 2025 | 74.24 | 74.58 | 74.06 | 74.58 | 74.18 | 1.18% | 309 |
| Jul 16, 2025 | 73.35 | 74.10 | 72.92 | 73.71 | 73.32 | -1.51% | 344 |
| Jul 15, 2025 | 73.97 | 76.38 | 73.97 | 74.84 | 74.45 | 0.90% | 279 |
| Jul 14, 2025 | 75.00 | 75.00 | 74.09 | 74.17 | 73.78 | -1.54% | 136 |
| Jul 11, 2025 | 74.86 | 75.33 | 74.85 | 75.33 | 74.93 | -1.41% | 293 |
| Jul 10, 2025 | 75.55 | 76.41 | 75.24 | 76.41 | 76.01 | 1.77% | 129 |
| Jul 9, 2025 | 75.42 | 75.42 | 75.08 | 75.08 | 74.69 | -0.29% | 52 |
| Jul 8, 2025 | 73.44 | 75.30 | 73.13 | 75.30 | 74.90 | 2.77% | 216 |
| Jul 7, 2025 | 73.21 | 74.36 | 72.90 | 73.27 | 72.88 | -0.54% | 447 |
| Jul 3, 2025 | 73.74 | 74.74 | 73.17 | 73.66 | 73.27 | 2.22% | 567 |
| Jul 2, 2025 | 71.65 | 72.11 | 71.49 | 72.06 | 71.68 | 0.33% | 866 |
| Jul 1, 2025 | 68.63 | 71.99 | 68.44 | 71.82 | 71.44 | 4.92% | 375 |
| Jun 30, 2025 | 69.13 | 69.13 | 68.10 | 68.45 | 68.09 | -1.22% | 1,356 |
| Jun 27, 2025 | 68.87 | 69.63 | 68.87 | 69.30 | 68.93 | -0.13% | 152 |
| Jun 26, 2025 | 68.60 | 69.46 | 68.50 | 69.39 | 69.02 | 2.00% | 141 |
| Jun 25, 2025 | 67.68 | 68.03 | 67.51 | 68.03 | 67.67 | -0.09% | 334 |
| Jun 24, 2025 | 67.24 | 68.57 | 67.24 | 68.09 | 67.73 | 2.43% | 5 |
| Jun 23, 2025 | 65.54 | 66.62 | 65.54 | 66.47 | 66.12 | -0.62% | 1,011 |
| Jun 20, 2025 | 67.42 | 68.69 | 66.89 | 66.89 | 66.54 | -0.50% | 116 |
| Jun 18, 2025 | 66.94 | 67.39 | 66.92 | 67.22 | 66.87 | -0.11% | 526 |