DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
79.57
+1.44 (1.84%)
At close: Oct 17, 2025, 4:00 PM EDT
79.70
+0.13 (0.16%)
After-hours: Oct 17, 2025, 7:37 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 78.40 | 80.12 | 78.28 | 79.57 | 79.57 | 1.84% | 3,645,870 |
| Oct 16, 2025 | 79.00 | 79.08 | 77.55 | 78.13 | 78.13 | -0.51% | 3,280,236 |
| Oct 15, 2025 | 78.27 | 79.65 | 77.86 | 78.53 | 78.53 | 1.22% | 3,184,147 |
| Oct 14, 2025 | 74.73 | 77.84 | 74.65 | 77.58 | 77.58 | 2.15% | 2,743,682 |
| Oct 13, 2025 | 74.74 | 76.88 | 74.74 | 75.95 | 75.95 | 3.05% | 2,795,854 |
| Oct 10, 2025 | 78.12 | 78.87 | 73.68 | 73.70 | 73.70 | -5.32% | 4,294,709 |
| Oct 9, 2025 | 78.73 | 79.30 | 77.51 | 77.84 | 77.84 | -0.68% | 2,416,442 |
| Oct 8, 2025 | 79.08 | 79.52 | 78.26 | 78.37 | 78.37 | -0.65% | 1,912,042 |
| Oct 7, 2025 | 80.95 | 81.25 | 78.49 | 78.88 | 78.88 | -2.40% | 2,603,505 |
| Oct 6, 2025 | 80.08 | 81.97 | 79.95 | 80.82 | 80.82 | 1.38% | 3,182,234 |
| Oct 3, 2025 | 81.18 | 81.79 | 79.67 | 79.72 | 79.72 | -1.57% | 3,972,239 |
| Oct 2, 2025 | 78.30 | 81.05 | 78.25 | 80.99 | 80.99 | 3.54% | 4,218,612 |
| Oct 1, 2025 | 77.47 | 78.73 | 77.46 | 78.22 | 78.22 | 0.41% | 2,792,237 |
| Sep 30, 2025 | 76.80 | 77.93 | 76.63 | 77.90 | 77.90 | 1.12% | 3,579,547 |
| Sep 29, 2025 | 76.94 | 77.46 | 76.03 | 77.04 | 77.04 | 1.13% | 3,018,790 |
| Sep 26, 2025 | 75.16 | 76.51 | 74.97 | 76.18 | 76.18 | 2.19% | 2,716,879 |
| Sep 25, 2025 | 75.65 | 75.89 | 74.26 | 74.55 | 74.55 | -1.66% | 2,392,252 |
| Sep 24, 2025 | 77.52 | 78.14 | 75.19 | 75.81 | 75.81 | -2.14% | 3,453,755 |
| Sep 23, 2025 | 78.58 | 79.20 | 77.44 | 77.47 | 77.47 | -1.01% | 4,703,880 |
| Sep 22, 2025 | 77.92 | 79.42 | 77.24 | 78.26 | 78.26 | 0.20% | 4,732,419 |
| Sep 19, 2025 | 78.23 | 78.40 | 77.06 | 78.10 | 78.10 | - | 6,643,598 |
| Sep 18, 2025 | 76.94 | 78.42 | 76.17 | 78.10 | 78.10 | 1.72% | 3,407,960 |
| Sep 17, 2025 | 77.31 | 78.88 | 76.51 | 76.78 | 76.78 | -0.51% | 3,779,769 |
| Sep 16, 2025 | 77.31 | 77.69 | 76.70 | 77.17 | 77.17 | 0.08% | 2,369,686 |
| Sep 15, 2025 | 77.81 | 78.21 | 76.94 | 77.11 | 77.11 | -0.23% | 3,133,569 |
| Sep 12, 2025 | 77.57 | 78.84 | 77.02 | 77.29 | 77.29 | -0.90% | 1,717,181 |
| Sep 11, 2025 | 76.32 | 78.08 | 75.99 | 77.99 | 77.99 | 2.48% | 2,585,058 |
| Sep 10, 2025 | 76.39 | 77.14 | 75.88 | 76.10 | 76.10 | -0.85% | 1,871,557 |
| Sep 9, 2025 | 77.59 | 77.63 | 76.48 | 76.75 | 76.75 | -1.27% | 1,922,907 |
| Sep 8, 2025 | 77.56 | 77.83 | 76.22 | 77.74 | 77.74 | -0.10% | 2,919,068 |
| Sep 5, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 77.82 | 0.87% | 3,374,871 |
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 77.15 | 2.09% | 3,378,900 |
| Sep 3, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 75.57 | -0.29% | 2,064,175 |
| Sep 2, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 75.79 | -1.47% | 2,591,897 |
| Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 76.92 | -0.91% | 2,676,333 |
| Aug 28, 2025 | 78.13 | 78.35 | 76.92 | 77.63 | 77.22 | -0.26% | 3,076,881 |
| Aug 27, 2025 | 77.09 | 78.04 | 76.97 | 77.83 | 77.42 | 0.69% | 1,607,024 |
| Aug 26, 2025 | 76.83 | 77.46 | 76.62 | 77.30 | 76.89 | 0.44% | 1,895,367 |
| Aug 25, 2025 | 77.00 | 77.49 | 76.72 | 76.96 | 76.55 | -0.47% | 2,327,628 |
| Aug 22, 2025 | 75.04 | 77.52 | 74.96 | 77.32 | 76.91 | 3.72% | 2,188,337 |
| Aug 21, 2025 | 73.91 | 74.62 | 73.67 | 74.55 | 74.16 | 0.09% | 2,220,959 |
| Aug 20, 2025 | 73.67 | 75.21 | 73.56 | 74.48 | 74.09 | 0.95% | 2,870,243 |
| Aug 19, 2025 | 73.52 | 74.32 | 73.28 | 73.78 | 73.39 | 0.81% | 1,798,445 |
| Aug 18, 2025 | 73.13 | 73.75 | 72.80 | 73.19 | 72.80 | 0.15% | 2,102,719 |
| Aug 15, 2025 | 74.03 | 74.36 | 72.98 | 73.08 | 72.69 | -0.73% | 2,299,764 |
| Aug 14, 2025 | 73.12 | 73.75 | 72.43 | 73.62 | 73.23 | -0.50% | 1,723,166 |
| Aug 13, 2025 | 72.51 | 74.07 | 72.06 | 73.99 | 73.60 | 2.86% | 2,587,766 |
| Aug 12, 2025 | 70.44 | 72.22 | 69.90 | 71.93 | 71.55 | 2.90% | 3,126,616 |
| Aug 11, 2025 | 70.68 | 70.96 | 69.52 | 69.90 | 69.53 | -0.81% | 3,754,313 |
| Aug 8, 2025 | 71.09 | 71.12 | 69.85 | 70.47 | 70.10 | -0.58% | 3,004,995 |