DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	37.70	38.55	37.70	38.55	38.55	2.88%	-
Feb 2, 2026	36.71	37.47	36.71	37.47	37.47	1.60%	-
Jan 30, 2026	37.04	37.15	36.88	36.88	36.88	-0.47%	-
Jan 29, 2026	37.33	37.48	37.06	37.06	37.06	-0.27%	-
Jan 28, 2026	37.33	37.36	37.16	37.16	37.16	-0.43%	-
Jan 27, 2026	37.43	37.43	37.16	37.32	37.32	-0.17%	-
Jan 26, 2026	37.24	37.38	37.11	37.38	37.38	-0.05%	43
Jan 23, 2026	37.36	37.40	37.33	37.40	37.40	-2.27%	-
Jan 22, 2026	37.18	38.27	37.14	38.27	38.27	3.80%	-
Jan 21, 2026	36.24	36.87	36.14	36.87	36.87	2.45%	-
Jan 20, 2026	36.16	36.16	35.70	35.99	35.99	-1.28%	-
Jan 19, 2026	36.60	36.60	36.43	36.46	36.46	-2.24%	-
Jan 16, 2026	37.45	37.45	37.29	37.29	37.29	-1.04%	-
Jan 15, 2026	36.94	37.68	36.93	37.68	37.68	1.09%	-
Jan 14, 2026	37.58	37.67	37.28	37.28	37.28	0.20%	-
Jan 13, 2026	37.23	37.23	37.17	37.20	37.20	-0.72%	-
Jan 12, 2026	37.38	37.50	37.32	37.47	37.47	-0.66%	-
Jan 9, 2026	37.33	37.72	37.33	37.72	37.72	0.12%	-
Jan 8, 2026	36.78	37.68	36.74	37.68	37.68	2.73%	-
Jan 7, 2026	37.24	37.24	36.68	36.68	36.68	-0.11%	-
Jan 6, 2026	35.83	36.72	35.71	36.72	36.72	3.74%	-
Jan 5, 2026	35.02	35.39	34.86	35.39	35.39	2.24%	-
Jan 2, 2026	34.21	34.62	34.21	34.62	34.62	-0.23%	-
Dec 30, 2025	34.72	34.83	34.70	34.70	34.70	-0.16%	-
Dec 29, 2025	34.99	35.01	34.75	34.75	34.75	-0.79%	-
Dec 23, 2025	35.21	35.21	35.03	35.03	35.03	-0.95%	-
Dec 22, 2025	35.29	35.36	35.23	35.36	35.36	1.01%	-
Dec 19, 2025	34.68	35.01	34.62	35.01	35.01	0.56%	-
Dec 18, 2025	34.65	34.81	34.65	34.81	34.81	1.02%	-
Dec 17, 2025	34.57	34.67	34.46	34.46	34.46	-0.52%	-
Dec 16, 2025	34.42	34.64	34.42	34.64	34.64	0.57%	-
Dec 15, 2025	34.98	35.26	34.45	34.45	34.45	-1.57%	-
Dec 12, 2025	35.36	35.45	35.00	35.00	35.00	-1.13%	-
Dec 11, 2025	34.83	35.40	34.83	35.40	35.40	1.32%	-
Dec 10, 2025	34.90	34.94	34.84	34.94	34.94	-0.91%	-
Dec 9, 2025	34.92	35.26	34.72	35.26	35.26	0.48%	-
Dec 8, 2025	34.81	35.09	34.73	35.09	35.09	0.79%	-
Dec 5, 2025	34.24	34.81	34.13	34.81	34.81	1.22%	-
Dec 4, 2025	34.07	34.39	33.99	34.39	34.39	0.60%	-
Dec 3, 2025	34.01	34.19	33.95	34.19	34.19	0.60%	-
Dec 2, 2025	34.36	34.50	33.98	33.98	33.98	-1.32%	-
Dec 1, 2025	34.11	34.44	33.85	34.44	34.44	0.44%	-
Nov 28, 2025	34.02	34.29	34.01	34.29	34.29	1.12%	-
Nov 26, 2025	33.62	33.91	33.61	33.91	33.73	1.47%	-
Nov 25, 2025	33.39	33.45	33.31	33.42	33.25	-0.19%	-
Nov 24, 2025	33.58	33.58	33.29	33.48	33.31	0.36%	-
Nov 21, 2025	32.22	33.36	32.17	33.36	33.19	1.89%	-
Nov 20, 2025	33.17	33.21	32.74	32.74	32.57	-0.95%	-
Nov 19, 2025	33.37	33.54	33.06	33.06	32.89	-1.09%	-
Nov 18, 2025	33.40	33.49	33.23	33.42	33.25	-1.62%	-