DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	44.71	45.07	43.83	44.60	44.60	-0.07%	2,611,746
Jan 28, 2026	44.72	45.01	44.16	44.63	44.63	0.04%	3,380,406
Jan 27, 2026	44.20	44.83	44.08	44.61	44.61	0.93%	3,090,992
Jan 26, 2026	44.32	44.62	44.10	44.20	44.20	0.14%	3,166,276
Jan 23, 2026	43.77	44.47	43.50	44.14	44.14	0.80%	5,784,153
Jan 22, 2026	43.70	44.96	43.60	43.79	43.79	0.95%	8,013,268
Jan 21, 2026	42.87	43.60	42.68	43.38	43.38	2.60%	4,410,550
Jan 20, 2026	42.28	42.58	41.85	42.28	42.28	-1.35%	4,755,253
Jan 16, 2026	43.43	43.64	42.82	42.86	42.86	-1.22%	4,360,233
Jan 15, 2026	43.21	43.94	43.05	43.39	43.39	1.17%	5,016,099
Jan 14, 2026	43.94	44.17	42.44	42.89	42.89	-2.06%	13,218,351
Jan 13, 2026	43.51	44.05	43.21	43.79	43.79	0.83%	4,234,646
Jan 12, 2026	43.89	44.00	43.26	43.43	43.43	-0.87%	4,130,215
Jan 9, 2026	43.68	44.15	43.46	43.81	43.81	0.94%	2,849,519
Jan 8, 2026	43.21	43.94	42.99	43.40	43.40	0.39%	4,378,610
Jan 7, 2026	43.45	43.48	42.60	43.23	43.23	-0.48%	4,088,139
Jan 6, 2026	41.92	43.69	41.72	43.44	43.44	3.40%	5,927,006
Jan 5, 2026	40.71	42.17	40.68	42.01	42.01	2.79%	4,897,902
Jan 2, 2026	40.44	40.89	40.19	40.87	40.87	1.67%	3,980,411
Dec 31, 2025	40.61	40.63	40.18	40.20	40.20	-1.18%	2,947,024
Dec 30, 2025	40.92	41.01	40.53	40.68	40.68	-0.51%	3,032,351
Dec 29, 2025	41.19	41.23	40.58	40.89	40.89	-0.90%	3,633,832
Dec 26, 2025	41.06	41.31	40.91	41.26	41.26	0.46%	2,614,286
Dec 24, 2025	41.20	41.20	40.78	41.07	41.07	0.07%	1,586,511
Dec 23, 2025	41.39	41.47	40.99	41.04	41.04	-1.06%	5,732,973
Dec 22, 2025	41.51	41.85	41.19	41.48	41.48	0.53%	3,824,314
Dec 19, 2025	40.86	41.47	40.63	41.26	41.26	1.85%	14,043,692
Dec 18, 2025	40.85	41.00	40.46	40.51	40.51	-0.22%	5,544,882
Dec 17, 2025	40.44	40.98	40.23	40.60	40.60	0.37%	4,669,501
Dec 16, 2025	40.63	40.84	40.20	40.45	40.45	-0.39%	5,404,051
Dec 15, 2025	41.30	41.49	40.36	40.61	40.61	-0.78%	5,956,848
Dec 12, 2025	41.60	41.83	40.81	40.93	40.93	-1.35%	4,824,178
Dec 11, 2025	40.91	41.80	40.87	41.49	41.49	1.29%	3,185,216
Dec 10, 2025	40.61	41.27	40.57	40.96	40.96	0.86%	4,793,941
Dec 9, 2025	40.42	41.13	40.35	40.61	40.61	0.07%	3,676,865
Dec 8, 2025	40.54	40.89	40.34	40.58	40.58	0.17%	4,422,274
Dec 5, 2025	39.90	40.77	39.81	40.51	40.51	1.73%	4,490,858
Dec 4, 2025	39.61	40.31	39.55	39.82	39.82	0.40%	4,185,731
Dec 3, 2025	39.66	40.10	39.43	39.66	39.66	0.35%	4,024,550
Dec 2, 2025	40.07	40.28	39.32	39.52	39.52	-0.98%	4,232,465
Dec 1, 2025	39.35	40.48	38.93	39.91	39.91	0.35%	6,015,208
Nov 28, 2025	39.42	39.83	39.32	39.77	39.77	0.84%	2,285,691
Nov 26, 2025	38.82	39.56	38.78	39.44	39.24	1.70%	4,048,519
Nov 25, 2025	38.59	39.07	38.23	38.78	38.58	0.81%	6,434,190
Nov 24, 2025	38.61	38.89	38.22	38.47	38.27	-0.18%	7,982,846
Nov 21, 2025	37.29	38.85	37.25	38.54	38.34	3.83%	4,790,725
Nov 20, 2025	38.41	38.46	37.05	37.12	36.93	-2.01%	7,007,172
Nov 19, 2025	38.81	38.90	37.48	37.88	37.69	-2.12%	6,045,804
Nov 18, 2025	38.44	39.17	38.14	38.70	38.50	0.13%	5,953,543
Nov 17, 2025	39.66	39.87	38.45	38.65	38.45	-2.67%	4,444,392