DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
77.62
-0.84 (-1.07%)
At close: Jan 22, 2025, 4:01 PM
77.27
-0.35 (-0.45%)
Pre-market: Jan 23, 2025, 7:00 AM EST
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 78.24 | 78.61 | 77.53 | 77.62 | 77.62 | -1.07% | 1,570,720 |
| Jan 21, 2025 | 78.04 | 78.72 | 77.95 | 78.46 | 78.46 | 1.28% | 1,860,206 |
| Jan 17, 2025 | 77.26 | 78.34 | 77.09 | 77.47 | 77.47 | 1.06% | 3,241,467 |
| Jan 16, 2025 | 76.50 | 76.69 | 75.08 | 76.66 | 76.66 | 0.55% | 2,322,694 |
| Jan 15, 2025 | 76.40 | 76.77 | 75.80 | 76.24 | 76.24 | 1.28% | 1,981,267 |
| Jan 14, 2025 | 74.80 | 75.74 | 74.25 | 75.28 | 75.28 | 1.14% | 2,899,807 |
| Jan 13, 2025 | 72.78 | 74.45 | 72.40 | 74.43 | 74.43 | 2.38% | 2,302,484 |
| Jan 10, 2025 | 73.64 | 73.85 | 72.43 | 72.70 | 72.70 | -2.35% | 2,879,160 |
| Jan 8, 2025 | 74.81 | 74.83 | 73.91 | 74.45 | 74.45 | -0.84% | 2,298,267 |
| Jan 7, 2025 | 75.50 | 76.23 | 74.60 | 75.08 | 75.08 | -0.24% | 2,585,210 |
| Jan 6, 2025 | 75.28 | 76.16 | 74.76 | 75.26 | 75.26 | 0.68% | 2,809,041 |
| Jan 3, 2025 | 75.73 | 75.79 | 74.38 | 74.75 | 74.75 | -0.90% | 2,511,410 |
| Jan 2, 2025 | 76.65 | 76.88 | 75.39 | 75.43 | 75.43 | -1.08% | 2,192,222 |
| Dec 31, 2024 | 76.19 | 76.64 | 75.79 | 76.25 | 76.25 | 0.39% | 1,254,748 |
| Dec 30, 2024 | 76.03 | 76.34 | 75.46 | 75.95 | 75.95 | -0.89% | 1,479,719 |
| Dec 27, 2024 | 76.75 | 77.57 | 76.16 | 76.63 | 76.63 | -0.79% | 1,390,162 |
| Dec 26, 2024 | 76.82 | 77.50 | 76.73 | 77.24 | 77.24 | -0.01% | 973,570 |
| Dec 24, 2024 | 76.82 | 77.44 | 76.57 | 77.25 | 77.25 | 0.48% | 545,511 |
| Dec 23, 2024 | 76.98 | 77.25 | 76.38 | 76.88 | 76.88 | -0.52% | 2,108,092 |
| Dec 20, 2024 | 76.47 | 77.91 | 76.47 | 77.28 | 77.28 | 0.56% | 4,854,483 |
| Dec 19, 2024 | 78.11 | 78.40 | 76.81 | 76.85 | 76.85 | -0.99% | 2,333,539 |
| Dec 18, 2024 | 80.31 | 80.61 | 77.51 | 77.62 | 77.62 | -3.13% | 2,080,169 |
| Dec 17, 2024 | 79.93 | 80.77 | 79.68 | 80.13 | 80.13 | 0.07% | 1,707,800 |
| Dec 16, 2024 | 80.50 | 81.16 | 79.88 | 80.07 | 80.07 | -0.95% | 2,307,244 |
| Dec 13, 2024 | 81.10 | 81.52 | 80.52 | 80.84 | 80.84 | -0.88% | 1,364,055 |
| Dec 12, 2024 | 81.94 | 82.22 | 81.32 | 81.56 | 81.56 | -0.45% | 1,128,696 |
| Dec 11, 2024 | 82.04 | 82.31 | 81.39 | 81.93 | 81.93 | -0.18% | 1,638,971 |
| Dec 10, 2024 | 83.11 | 83.54 | 81.75 | 82.08 | 82.08 | -1.75% | 1,713,679 |
| Dec 9, 2024 | 83.93 | 85.12 | 83.44 | 83.54 | 83.54 | 0.87% | 3,144,948 |
| Dec 6, 2024 | 81.90 | 82.90 | 81.64 | 82.82 | 82.82 | 1.32% | 2,789,850 |
| Dec 5, 2024 | 82.45 | 82.63 | 81.53 | 81.74 | 81.74 | -0.95% | 1,741,064 |
| Dec 4, 2024 | 82.79 | 82.79 | 81.66 | 82.52 | 82.52 | -0.51% | 2,088,751 |
| Dec 3, 2024 | 84.00 | 84.19 | 82.88 | 82.94 | 82.94 | -0.93% | 2,250,535 |
| Dec 2, 2024 | 83.94 | 84.09 | 82.98 | 83.72 | 83.72 | 0.16% | 1,625,648 |
| Nov 29, 2024 | 83.21 | 84.03 | 83.11 | 83.59 | 83.59 | -0.37% | 1,162,709 |
| Nov 27, 2024 | 83.80 | 84.74 | 83.61 | 83.90 | 83.52 | 0.07% | 1,628,448 |
| Nov 26, 2024 | 84.10 | 84.39 | 83.42 | 83.84 | 83.46 | -0.70% | 2,347,255 |
| Nov 25, 2024 | 83.98 | 84.57 | 83.82 | 84.43 | 84.05 | 1.33% | 2,836,275 |
| Nov 22, 2024 | 82.70 | 83.59 | 82.65 | 83.32 | 82.94 | 0.69% | 1,942,268 |
| Nov 21, 2024 | 81.87 | 83.09 | 81.77 | 82.75 | 82.38 | 1.10% | 2,470,136 |
| Nov 20, 2024 | 81.52 | 81.97 | 81.17 | 81.85 | 81.48 | 0.60% | 1,462,714 |
| Nov 19, 2024 | 81.32 | 81.94 | 80.75 | 81.36 | 80.99 | -0.65% | 2,119,263 |
| Nov 18, 2024 | 82.06 | 82.12 | 81.34 | 81.89 | 81.52 | 0.05% | 1,396,446 |
| Nov 15, 2024 | 83.07 | 83.38 | 81.71 | 81.85 | 81.48 | -1.48% | 1,809,535 |
| Nov 14, 2024 | 83.47 | 83.91 | 82.81 | 83.08 | 82.70 | -0.38% | 1,824,687 |
| Nov 13, 2024 | 82.58 | 83.50 | 82.29 | 83.40 | 83.02 | 1.35% | 2,264,837 |
| Nov 12, 2024 | 83.21 | 83.79 | 82.19 | 82.29 | 81.92 | -1.60% | 1,809,168 |
| Nov 11, 2024 | 84.43 | 84.47 | 83.34 | 83.63 | 83.25 | -0.64% | 1,813,108 |
| Nov 8, 2024 | 85.65 | 86.19 | 83.83 | 84.17 | 83.79 | -2.79% | 2,567,948 |
| Nov 7, 2024 | 85.22 | 86.73 | 84.69 | 86.59 | 86.20 | 2.68% | 2,269,585 |
| Nov 6, 2024 | 87.74 | 87.74 | 84.26 | 84.33 | 83.95 | -1.56% | 3,653,449 |
| Nov 5, 2024 | 84.95 | 87.80 | 84.29 | 85.67 | 85.28 | 4.67% | 5,225,200 |
| Nov 4, 2024 | 82.69 | 83.25 | 81.35 | 81.85 | 81.48 | -0.79% | 2,680,890 |
| Nov 1, 2024 | 82.78 | 83.43 | 82.38 | 82.50 | 82.13 | -0.59% | 1,690,501 |
| Oct 31, 2024 | 83.01 | 83.74 | 82.83 | 82.99 | 82.61 | -0.34% | 1,862,659 |
| Oct 30, 2024 | 83.40 | 84.37 | 83.13 | 83.27 | 82.89 | -0.20% | 1,372,718 |
| Oct 29, 2024 | 83.22 | 83.83 | 83.06 | 83.44 | 83.06 | -0.56% | 1,841,808 |
| Oct 28, 2024 | 83.99 | 84.03 | 83.46 | 83.91 | 83.53 | 0.73% | 1,247,112 |
| Oct 25, 2024 | 84.38 | 84.45 | 83.23 | 83.30 | 82.92 | -1.10% | 1,329,804 |
| Oct 24, 2024 | 84.76 | 84.79 | 83.55 | 84.23 | 83.85 | -0.19% | 1,459,432 |
| Oct 23, 2024 | 84.45 | 85.11 | 83.76 | 84.39 | 84.01 | -0.59% | 856,155 |
| Oct 22, 2024 | 84.64 | 85.05 | 83.83 | 84.89 | 84.51 | 0.02% | 1,230,359 |
| Oct 21, 2024 | 85.04 | 85.46 | 84.39 | 84.87 | 84.49 | -0.26% | 1,199,372 |
| Oct 18, 2024 | 85.45 | 85.58 | 84.80 | 85.09 | 84.71 | -0.18% | 1,746,147 |
| Oct 17, 2024 | 85.92 | 85.92 | 84.91 | 85.24 | 84.85 | -0.06% | 1,415,970 |
| Oct 16, 2024 | 84.94 | 85.76 | 84.61 | 85.29 | 84.90 | 0.68% | 949,922 |
| Oct 15, 2024 | 86.93 | 87.17 | 84.40 | 84.71 | 84.33 | -2.46% | 2,372,632 |
| Oct 14, 2024 | 86.07 | 86.90 | 86.07 | 86.85 | 86.46 | 0.37% | 884,443 |
| Oct 11, 2024 | 86.31 | 86.71 | 85.78 | 86.53 | 86.14 | 0.25% | 989,757 |
| Oct 10, 2024 | 85.49 | 86.37 | 85.15 | 86.31 | 85.92 | 0.78% | 1,052,118 |
| Oct 9, 2024 | 84.75 | 86.21 | 84.57 | 85.64 | 85.25 | 1.37% | 1,378,559 |
| Oct 8, 2024 | 85.68 | 85.68 | 84.25 | 84.48 | 84.10 | -1.70% | 2,549,599 |
| Oct 7, 2024 | 85.87 | 86.86 | 85.44 | 85.94 | 85.55 | -1.83% | 2,715,547 |
| Oct 4, 2024 | 87.89 | 88.21 | 87.00 | 87.54 | 87.14 | 0.46% | 845,503 |
| Oct 3, 2024 | 87.54 | 87.60 | 86.62 | 87.14 | 86.75 | -1.03% | 1,333,469 |
| Oct 2, 2024 | 87.76 | 88.62 | 87.27 | 88.05 | 87.65 | 0.15% | 1,347,615 |
| Oct 1, 2024 | 89.20 | 89.56 | 87.54 | 87.92 | 87.52 | -1.34% | 2,083,764 |
| Sep 30, 2024 | 89.64 | 89.89 | 88.08 | 89.11 | 88.71 | -0.48% | 2,202,022 |
| Sep 27, 2024 | 89.40 | 90.06 | 88.98 | 89.54 | 89.14 | 0.39% | 2,581,517 |
| Sep 26, 2024 | 87.11 | 89.41 | 86.94 | 89.19 | 88.79 | 3.78% | 3,000,974 |
| Sep 25, 2024 | 87.11 | 87.27 | 85.51 | 85.94 | 85.55 | -1.34% | 1,396,780 |
| Sep 24, 2024 | 84.83 | 87.28 | 84.66 | 87.11 | 86.72 | 3.57% | 3,279,324 |
| Sep 23, 2024 | 83.60 | 84.21 | 83.52 | 84.11 | 83.73 | 0.92% | 1,398,013 |
| Sep 20, 2024 | 82.58 | 83.64 | 81.75 | 83.34 | 82.96 | 0.19% | 3,557,653 |
| Sep 19, 2024 | 84.00 | 84.19 | 83.00 | 83.18 | 82.80 | 0.41% | 1,497,874 |
| Sep 18, 2024 | 83.07 | 83.67 | 82.48 | 82.84 | 82.47 | -0.02% | 1,753,595 |
| Sep 17, 2024 | 82.44 | 83.21 | 82.31 | 82.86 | 82.49 | 1.05% | 1,675,416 |
| Sep 16, 2024 | 81.84 | 82.59 | 81.40 | 82.00 | 81.63 | 0.71% | 1,453,550 |
| Sep 13, 2024 | 80.87 | 81.91 | 80.87 | 81.42 | 81.05 | 1.26% | 1,545,042 |
| Sep 12, 2024 | 79.90 | 80.84 | 79.43 | 80.41 | 80.05 | 0.63% | 1,548,965 |
| Sep 11, 2024 | 79.41 | 80.02 | 77.82 | 79.91 | 79.55 | 0.50% | 1,602,987 |
| Sep 10, 2024 | 79.40 | 79.92 | 78.92 | 79.51 | 79.15 | -0.06% | 2,160,266 |
| Sep 9, 2024 | 79.60 | 80.79 | 79.46 | 79.56 | 79.20 | 0.53% | 2,999,673 |
| Sep 6, 2024 | 81.06 | 81.69 | 78.59 | 79.14 | 78.78 | -2.75% | 3,029,216 |
| Sep 5, 2024 | 81.92 | 81.95 | 80.97 | 81.38 | 81.01 | -0.39% | 1,678,397 |
| Sep 4, 2024 | 82.30 | 82.86 | 81.65 | 81.70 | 81.33 | -0.51% | 1,888,828 |
| Sep 3, 2024 | 83.50 | 83.94 | 81.75 | 82.12 | 81.75 | -2.53% | 2,627,112 |
| Aug 30, 2024 | 83.42 | 84.52 | 83.32 | 84.25 | 83.87 | 0.99% | 3,555,079 |
| Aug 29, 2024 | 82.89 | 83.92 | 82.36 | 83.42 | 82.67 | 1.08% | 1,661,896 |
| Aug 28, 2024 | 82.12 | 82.77 | 81.93 | 82.53 | 81.79 | 0.05% | 2,151,580 |