DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
67.94
+0.50 (0.74%)
Jun 4, 2025, 1:29 PM - Market open
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 66.02 | 67.60 | 65.31 | 67.44 | 67.44 | 2.06% | 3,373,618 |
| Jun 2, 2025 | 66.72 | 66.86 | 64.91 | 66.08 | 66.08 | -1.08% | 3,538,061 |
| May 30, 2025 | 68.06 | 68.06 | 66.33 | 66.80 | 66.80 | -3.16% | 4,733,040 |
| May 29, 2025 | 68.60 | 69.10 | 67.99 | 68.98 | 68.56 | 1.31% | 3,833,345 |
| May 28, 2025 | 69.43 | 69.50 | 67.83 | 68.09 | 67.68 | -1.70% | 3,459,561 |
| May 27, 2025 | 68.49 | 69.30 | 68.25 | 69.27 | 68.85 | 2.39% | 1,919,034 |
| May 23, 2025 | 66.65 | 67.73 | 66.56 | 67.65 | 67.24 | -0.53% | 1,748,465 |
| May 22, 2025 | 67.56 | 68.33 | 67.28 | 68.01 | 67.60 | 0.15% | 1,670,763 |
| May 21, 2025 | 68.39 | 68.99 | 67.56 | 67.91 | 67.50 | -1.49% | 4,683,351 |
| May 20, 2025 | 68.56 | 69.30 | 68.29 | 68.94 | 68.52 | 0.03% | 3,648,367 |
| May 19, 2025 | 68.61 | 69.00 | 67.92 | 68.92 | 68.50 | -0.58% | 1,481,907 |
| May 16, 2025 | 68.07 | 69.35 | 67.67 | 69.32 | 68.90 | 1.67% | 2,957,959 |
| May 15, 2025 | 67.71 | 68.20 | 67.17 | 68.18 | 67.76 | -0.07% | 2,986,962 |
| May 14, 2025 | 70.00 | 70.47 | 68.14 | 68.23 | 67.81 | -3.37% | 4,263,090 |
| May 13, 2025 | 71.29 | 71.29 | 70.42 | 70.61 | 70.18 | -0.93% | 2,470,814 |
| May 12, 2025 | 70.76 | 72.61 | 70.52 | 71.27 | 70.84 | 6.74% | 5,772,133 |
| May 9, 2025 | 66.79 | 67.33 | 66.50 | 66.77 | 66.36 | 0.78% | 1,745,625 |
| May 8, 2025 | 65.52 | 67.25 | 65.26 | 66.25 | 65.85 | 2.62% | 2,605,082 |
| May 7, 2025 | 65.08 | 65.12 | 64.09 | 64.56 | 64.17 | -0.74% | 1,913,164 |
| May 6, 2025 | 64.65 | 65.58 | 64.61 | 65.04 | 64.64 | -0.41% | 2,094,653 |
| May 5, 2025 | 66.78 | 66.98 | 65.30 | 65.31 | 64.91 | -2.88% | 3,361,753 |
| May 2, 2025 | 65.78 | 68.37 | 65.78 | 67.25 | 66.84 | 1.82% | 4,504,564 |
| May 1, 2025 | 66.00 | 67.00 | 65.78 | 66.05 | 65.65 | 0.09% | 3,948,058 |
| Apr 30, 2025 | 64.93 | 66.19 | 63.95 | 65.99 | 65.59 | 0.21% | 2,934,724 |
| Apr 29, 2025 | 65.68 | 66.17 | 65.04 | 65.85 | 65.45 | 0.27% | 2,191,219 |
| Apr 28, 2025 | 65.64 | 66.62 | 64.88 | 65.67 | 65.27 | -0.03% | 2,710,345 |
| Apr 25, 2025 | 65.30 | 66.25 | 64.91 | 65.69 | 65.29 | -0.55% | 2,412,601 |
| Apr 24, 2025 | 63.66 | 66.47 | 63.51 | 66.05 | 65.65 | 4.74% | 4,092,644 |
| Apr 23, 2025 | 63.67 | 65.88 | 63.00 | 63.06 | 62.68 | 1.97% | 4,489,216 |
| Apr 22, 2025 | 60.96 | 62.40 | 60.89 | 61.84 | 61.46 | 2.88% | 3,500,732 |
| Apr 21, 2025 | 59.48 | 60.36 | 58.50 | 60.11 | 59.74 | -0.05% | 3,914,784 |
| Apr 17, 2025 | 59.69 | 61.15 | 59.69 | 60.14 | 59.77 | 1.50% | 2,750,065 |
| Apr 16, 2025 | 60.33 | 60.80 | 58.72 | 59.25 | 58.89 | -2.00% | 4,069,665 |
| Apr 15, 2025 | 60.36 | 61.01 | 60.08 | 60.46 | 60.09 | -0.84% | 2,539,815 |
| Apr 14, 2025 | 61.99 | 62.27 | 59.22 | 60.97 | 60.60 | 3.53% | 4,801,260 |
| Apr 11, 2025 | 57.24 | 59.10 | 56.14 | 58.89 | 58.53 | 2.13% | 3,790,665 |
| Apr 10, 2025 | 58.60 | 59.50 | 55.82 | 57.66 | 57.31 | -6.92% | 5,573,325 |
| Apr 9, 2025 | 54.28 | 62.55 | 53.77 | 61.95 | 61.57 | 12.37% | 6,509,194 |
| Apr 8, 2025 | 59.54 | 60.17 | 54.05 | 55.13 | 54.79 | -4.59% | 7,150,265 |
| Apr 7, 2025 | 56.83 | 60.35 | 54.32 | 57.78 | 57.43 | -2.30% | 7,601,913 |
| Apr 4, 2025 | 59.91 | 61.38 | 56.18 | 59.14 | 58.78 | -12.75% | 11,816,840 |
| Apr 3, 2025 | 72.50 | 72.50 | 67.21 | 67.78 | 67.37 | -9.93% | 4,637,179 |
| Apr 2, 2025 | 74.21 | 75.89 | 74.21 | 75.25 | 74.79 | 0.49% | 1,864,336 |
| Apr 1, 2025 | 74.57 | 75.53 | 73.77 | 74.88 | 74.42 | 0.27% | 2,442,850 |
| Mar 31, 2025 | 73.53 | 75.19 | 72.88 | 74.68 | 74.22 | 0.88% | 2,924,768 |
| Mar 28, 2025 | 75.79 | 76.00 | 73.78 | 74.03 | 73.58 | -2.54% | 3,562,550 |
| Mar 27, 2025 | 75.96 | 76.36 | 75.52 | 75.96 | 75.50 | -0.69% | 1,633,235 |
| Mar 26, 2025 | 76.62 | 77.48 | 76.30 | 76.49 | 76.02 | 0.05% | 1,195,262 |
| Mar 25, 2025 | 77.00 | 77.22 | 76.10 | 76.45 | 75.98 | -0.80% | 1,896,317 |
| Mar 24, 2025 | 76.03 | 77.54 | 76.03 | 77.07 | 76.60 | 2.53% | 2,069,716 |