DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.30	41.36	41.16	41.16	41.16	-1.38%	25
Mar 4, 2026	41.44	41.83	41.44	41.73	41.73	0.87%	-
Mar 3, 2026	42.10	42.10	41.37	41.37	41.37	-2.09%	-
Mar 2, 2026	41.71	42.26	41.71	42.26	42.26	-0.76%	-
Feb 26, 2026	42.90	42.99	42.58	42.58	42.41	-0.23%	-
Feb 25, 2026	43.48	43.48	42.68	42.68	42.51	-0.82%	-
Feb 24, 2026	42.69	43.04	42.61	43.04	42.86	2.34%	-
Feb 23, 2026	42.51	42.63	42.05	42.05	41.88	-1.23%	-
Feb 20, 2026	42.86	42.86	42.58	42.58	42.41	-2.22%	-
Feb 19, 2026	43.57	43.57	43.42	43.54	43.37	-0.32%	-
Feb 18, 2026	42.83	43.68	42.83	43.68	43.51	2.25%	-
Feb 17, 2026	42.29	42.72	42.29	42.72	42.55	0.99%	-
Feb 16, 2026	42.44	42.53	42.30	42.30	42.13	0.40%	-
Feb 13, 2026	41.71	42.13	41.68	42.13	41.96	-0.55%	-
Feb 12, 2026	43.44	43.60	42.37	42.37	42.20	-2.06%	-
Feb 11, 2026	41.43	43.26	41.26	43.26	43.08	5.13%	517
Feb 10, 2026	39.64	41.15	39.55	41.15	40.98	4.61%	288
Feb 9, 2026	39.45	39.45	38.97	39.33	39.17	-0.10%	-
Feb 6, 2026	38.68	39.37	38.68	39.37	39.21	1.33%	-
Feb 5, 2026	40.56	40.63	38.86	38.86	38.70	-2.68%	-
Feb 4, 2026	38.36	39.93	38.34	39.93	39.77	3.57%	-
Feb 3, 2026	37.70	38.55	37.70	38.55	38.40	2.88%	-
Feb 2, 2026	36.71	37.47	36.71	37.47	37.32	1.60%	-
Jan 30, 2026	37.04	37.15	36.88	36.88	36.73	-0.47%	-
Jan 29, 2026	37.33	37.48	37.06	37.06	36.91	-0.27%	-
Jan 28, 2026	37.33	37.36	37.16	37.16	37.01	-0.43%	-
Jan 27, 2026	37.43	37.43	37.16	37.32	37.17	-0.17%	-
Jan 26, 2026	37.24	37.38	37.11	37.38	37.23	-0.05%	43
Jan 23, 2026	37.36	37.40	37.33	37.40	37.25	-2.27%	-
Jan 22, 2026	37.18	38.27	37.14	38.27	38.12	3.80%	-
Jan 21, 2026	36.24	36.87	36.14	36.87	36.72	2.45%	-
Jan 20, 2026	36.16	36.16	35.70	35.99	35.85	-1.28%	-
Jan 19, 2026	36.60	36.60	36.43	36.46	36.31	-2.24%	-
Jan 16, 2026	37.45	37.45	37.29	37.29	37.14	-1.04%	-
Jan 15, 2026	36.94	37.68	36.93	37.68	37.53	1.09%	-
Jan 14, 2026	37.58	37.67	37.28	37.28	37.13	0.20%	-
Jan 13, 2026	37.23	37.23	37.17	37.20	37.05	-0.72%	-
Jan 12, 2026	37.38	37.50	37.32	37.47	37.32	-0.66%	-
Jan 9, 2026	37.33	37.72	37.33	37.72	37.57	0.12%	-
Jan 8, 2026	36.78	37.68	36.74	37.68	37.53	2.73%	-
Jan 7, 2026	37.24	37.24	36.68	36.68	36.53	-0.11%	-
Jan 6, 2026	35.83	36.72	35.71	36.72	36.57	3.74%	-
Jan 5, 2026	35.02	35.39	34.86	35.39	35.25	2.24%	-
Jan 2, 2026	34.21	34.62	34.21	34.62	34.48	-0.23%	-
Dec 30, 2025	34.72	34.83	34.70	34.70	34.56	-0.16%	-
Dec 29, 2025	34.99	35.01	34.75	34.75	34.61	-0.79%	-
Dec 23, 2025	35.21	35.21	35.03	35.03	34.89	-0.95%	-
Dec 22, 2025	35.29	35.36	35.23	35.36	35.22	1.01%	-
Dec 19, 2025	34.68	35.01	34.62	35.01	34.87	0.56%	-
Dec 18, 2025	34.65	34.81	34.65	34.81	34.67	1.02%	-