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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202566.0267.6065.3167.4467.442.06%3,373,618
Jun 2, 202566.7266.8664.9166.0866.08-1.08%3,538,061
May 30, 202568.0668.0666.3366.8066.80-3.16%4,733,040
May 29, 202568.6069.1067.9968.9868.561.31%3,833,345
May 28, 202569.4369.5067.8368.0967.68-1.70%3,459,561
May 27, 202568.4969.3068.2569.2768.852.39%1,919,034
May 23, 202566.6567.7366.5667.6567.24-0.53%1,748,465
May 22, 202567.5668.3367.2868.0167.600.15%1,670,763
May 21, 202568.3968.9967.5667.9167.50-1.49%4,683,351
May 20, 202568.5669.3068.2968.9468.520.03%3,648,367
May 19, 202568.6169.0067.9268.9268.50-0.58%1,481,907
May 16, 202568.0769.3567.6769.3268.901.67%2,957,959
May 15, 202567.7168.2067.1768.1867.76-0.07%2,986,962
May 14, 202570.0070.4768.1468.2367.81-3.37%4,263,090
May 13, 202571.2971.2970.4270.6170.18-0.93%2,470,814
May 12, 202570.7672.6170.5271.2770.846.74%5,772,133
May 9, 202566.7967.3366.5066.7766.360.78%1,745,625
May 8, 202565.5267.2565.2666.2565.852.62%2,605,082
May 7, 202565.0865.1264.0964.5664.17-0.74%1,913,164
May 6, 202564.6565.5864.6165.0464.64-0.41%2,094,653
May 5, 202566.7866.9865.3065.3164.91-2.88%3,361,753
May 2, 202565.7868.3765.7867.2566.841.82%4,504,564
May 1, 202566.0067.0065.7866.0565.650.09%3,948,058
Apr 30, 202564.9366.1963.9565.9965.590.21%2,934,724
Apr 29, 202565.6866.1765.0465.8565.450.27%2,191,219
Apr 28, 202565.6466.6264.8865.6765.27-0.03%2,710,345
Apr 25, 202565.3066.2564.9165.6965.29-0.55%2,412,601
Apr 24, 202563.6666.4763.5166.0565.654.74%4,092,644
Apr 23, 202563.6765.8863.0063.0662.681.97%4,489,216
Apr 22, 202560.9662.4060.8961.8461.462.88%3,500,732
Apr 21, 202559.4860.3658.5060.1159.74-0.05%3,914,784
Apr 17, 202559.6961.1559.6960.1459.771.50%2,750,065
Apr 16, 202560.3360.8058.7259.2558.89-2.00%4,069,665
Apr 15, 202560.3661.0160.0860.4660.09-0.84%2,539,815
Apr 14, 202561.9962.2759.2260.9760.603.53%4,801,260
Apr 11, 202557.2459.1056.1458.8958.532.13%3,790,665
Apr 10, 202558.6059.5055.8257.6657.31-6.92%5,573,325
Apr 9, 202554.2862.5553.7761.9561.5712.37%6,509,194
Apr 8, 202559.5460.1754.0555.1354.79-4.59%7,150,265
Apr 7, 202556.8360.3554.3257.7857.43-2.30%7,601,913
Apr 4, 202559.9161.3856.1859.1458.78-12.75%11,816,840
Apr 3, 202572.5072.5067.2167.7867.37-9.93%4,637,179
Apr 2, 202574.2175.8974.2175.2574.790.49%1,864,336
Apr 1, 202574.5775.5373.7774.8874.420.27%2,442,850
Mar 31, 202573.5375.1972.8874.6874.220.88%2,924,768
Mar 28, 202575.7976.0073.7874.0373.58-2.54%3,562,550
Mar 27, 202575.9676.3675.5275.9675.50-0.69%1,633,235
Mar 26, 202576.6277.4876.3076.4976.020.05%1,195,262
Mar 25, 202577.0077.2276.1076.4575.98-0.80%1,896,317
Mar 24, 202576.0377.5476.0377.0776.602.53%2,069,716