DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
78.83
-2.94 (-3.60%)
At close: Mar 3, 2025, 4:00 PM
79.00
+0.17 (0.22%)
After-hours: Mar 3, 2025, 5:38 PM EST
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 81.44 | 81.82 | 80.52 | 81.77 | 81.77 | 1.05% | 4,915,462 |
| Feb 27, 2025 | 81.43 | 82.45 | 80.85 | 80.92 | 80.92 | -0.65% | 1,840,234 |
| Feb 26, 2025 | 81.95 | 82.46 | 81.38 | 81.45 | 81.45 | -0.53% | 1,407,415 |
| Feb 25, 2025 | 82.39 | 82.75 | 81.36 | 81.88 | 81.88 | 0.07% | 2,370,734 |
| Feb 24, 2025 | 81.93 | 82.40 | 81.30 | 81.82 | 81.82 | 0.21% | 2,192,493 |
| Feb 21, 2025 | 83.09 | 83.18 | 81.53 | 81.65 | 81.65 | -1.45% | 2,763,103 |
| Feb 20, 2025 | 82.40 | 82.94 | 81.98 | 82.85 | 82.85 | 0.52% | 1,642,551 |
| Feb 19, 2025 | 82.93 | 83.19 | 82.19 | 82.42 | 82.42 | -2.25% | 3,355,588 |
| Feb 18, 2025 | 83.67 | 84.82 | 83.44 | 84.32 | 84.32 | 1.29% | 3,070,640 |
| Feb 14, 2025 | 84.47 | 85.00 | 83.22 | 83.25 | 83.25 | -0.95% | 2,916,116 |
| Feb 13, 2025 | 83.00 | 84.34 | 82.00 | 84.05 | 84.05 | 2.80% | 3,593,161 |
| Feb 12, 2025 | 80.49 | 82.26 | 79.91 | 81.76 | 81.76 | 0.34% | 2,632,037 |
| Feb 11, 2025 | 79.76 | 83.01 | 79.40 | 81.48 | 81.48 | 6.85% | 6,366,626 |
| Feb 10, 2025 | 76.21 | 76.32 | 75.12 | 76.26 | 76.26 | 0.63% | 2,830,573 |
| Feb 7, 2025 | 77.30 | 77.50 | 75.43 | 75.78 | 75.78 | -2.19% | 1,839,952 |
| Feb 6, 2025 | 77.50 | 77.61 | 76.91 | 77.48 | 77.48 | 0.48% | 2,321,043 |
| Feb 5, 2025 | 76.91 | 77.55 | 76.34 | 77.11 | 77.11 | 0.14% | 2,676,825 |
| Feb 4, 2025 | 76.94 | 77.17 | 76.28 | 77.00 | 77.00 | 1.21% | 2,142,617 |
| Feb 3, 2025 | 75.37 | 76.43 | 74.22 | 76.08 | 76.08 | -0.94% | 2,454,532 |
| Jan 31, 2025 | 76.47 | 77.03 | 76.25 | 76.80 | 76.80 | 0.18% | 2,729,564 |
| Jan 30, 2025 | 76.54 | 76.84 | 75.96 | 76.66 | 76.66 | 0.24% | 2,303,922 |
| Jan 29, 2025 | 76.09 | 77.01 | 75.86 | 76.48 | 76.48 | 0.20% | 1,650,534 |
| Jan 28, 2025 | 76.57 | 76.80 | 76.00 | 76.33 | 76.33 | -0.43% | 1,629,439 |
| Jan 27, 2025 | 77.00 | 77.38 | 75.15 | 76.66 | 76.66 | -0.90% | 3,105,526 |
| Jan 24, 2025 | 78.43 | 78.49 | 77.15 | 77.36 | 77.36 | -1.09% | 1,581,996 |
| Jan 23, 2025 | 77.72 | 78.22 | 77.42 | 78.21 | 78.21 | 0.76% | 1,559,554 |
| Jan 22, 2025 | 78.24 | 78.61 | 77.53 | 77.62 | 77.62 | -1.07% | 1,599,353 |
| 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 |