DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
68.21
+1.21 (1.81%)
At close: Jun 24, 2025, 4:00 PM
68.37
+0.16 (0.23%)
After-hours: Jun 24, 2025, 7:31 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 67.54 | 68.35 | 67.10 | 68.21 | 68.21 | 1.81% | 1,972,320 |
| Jun 23, 2025 | 66.05 | 67.05 | 65.60 | 67.00 | 67.00 | 1.24% | 1,428,239 |
| Jun 20, 2025 | 67.94 | 68.06 | 66.13 | 66.18 | 66.18 | -1.02% | 6,309,799 |
| Jun 18, 2025 | 67.17 | 67.58 | 66.77 | 66.86 | 66.86 | -0.42% | 1,770,443 |
| Jun 17, 2025 | 67.55 | 68.07 | 66.90 | 67.14 | 67.14 | -1.24% | 2,977,346 |
| Jun 16, 2025 | 67.72 | 68.30 | 67.43 | 67.98 | 67.98 | 1.66% | 1,605,956 |
| Jun 13, 2025 | 67.26 | 68.20 | 66.62 | 66.87 | 66.87 | -2.29% | 1,789,715 |
| Jun 12, 2025 | 68.86 | 69.07 | 68.24 | 68.44 | 68.44 | -1.38% | 1,567,030 |
| Jun 11, 2025 | 70.38 | 70.50 | 69.18 | 69.40 | 69.40 | -1.07% | 2,252,661 |
| Jun 10, 2025 | 68.87 | 70.31 | 68.76 | 70.15 | 70.15 | 2.29% | 2,340,329 |
| Jun 9, 2025 | 68.90 | 69.69 | 68.51 | 68.58 | 68.58 | 0.66% | 3,878,224 |
| Jun 6, 2025 | 68.03 | 68.74 | 67.63 | 68.13 | 68.13 | 1.07% | 2,760,683 |
| Jun 5, 2025 | 68.45 | 68.50 | 67.27 | 67.41 | 67.41 | -0.79% | 1,887,885 |
| Jun 4, 2025 | 67.57 | 68.12 | 67.52 | 67.95 | 67.95 | 0.76% | 2,031,414 |
| 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 |