DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
39.80
+0.65 (1.66%)
At close: Nov 7, 2025, 4:00 PM EST
39.90
+0.10 (0.25%)
After-hours: Nov 7, 2025, 7:59 PM EST
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 38.99 | 39.95 | 38.51 | 39.80 | 39.80 | 1.66% | 7,312,736 |
| Nov 6, 2025 | 39.25 | 40.11 | 38.88 | 39.15 | 39.15 | -1.21% | 11,076,507 |
| Nov 5, 2025 | 38.08 | 39.86 | 37.95 | 39.63 | 39.63 | 4.95% | 15,435,251 |
| Nov 4, 2025 | 34.24 | 37.96 | 34.08 | 37.76 | 37.76 | 8.85% | 21,785,539 |
| Nov 3, 2025 | 33.69 | 34.90 | 33.34 | 34.69 | 34.69 | -57.51% | 20,468,293 |
| Oct 31, 2025 | 81.38 | 83.13 | 81.07 | 81.65 | 34.46 | 0.22% | 4,005,314 |
| Oct 30, 2025 | 81.27 | 82.37 | 80.57 | 81.47 | 34.39 | -0.84% | 3,467,909 |
| Oct 29, 2025 | 81.53 | 83.40 | 81.53 | 82.16 | 34.68 | 0.32% | 3,424,160 |
| Oct 28, 2025 | 81.45 | 83.17 | 81.18 | 81.90 | 34.57 | 0.64% | 3,780,815 |
| Oct 27, 2025 | 81.15 | 82.43 | 80.82 | 81.38 | 34.35 | 0.46% | 3,083,724 |
| Oct 24, 2025 | 81.90 | 82.10 | 80.83 | 81.01 | 34.19 | -0.34% | 1,752,340 |
| Oct 23, 2025 | 80.45 | 81.73 | 80.21 | 81.29 | 34.31 | 1.98% | 1,908,966 |
| Oct 22, 2025 | 80.71 | 81.07 | 79.03 | 79.71 | 33.64 | -1.75% | 1,994,245 |
| Oct 21, 2025 | 81.00 | 81.82 | 80.85 | 81.13 | 34.24 | 0.22% | 2,242,054 |
| Oct 20, 2025 | 80.12 | 81.04 | 80.00 | 80.95 | 34.17 | 1.73% | 3,045,377 |
| Oct 17, 2025 | 78.40 | 80.12 | 78.28 | 79.57 | 33.58 | 1.84% | 3,728,741 |
| Oct 16, 2025 | 79.00 | 79.08 | 77.55 | 78.13 | 32.98 | -0.51% | 3,280,236 |
| Oct 15, 2025 | 78.27 | 79.65 | 77.86 | 78.53 | 33.15 | 1.22% | 3,184,147 |
| Oct 14, 2025 | 74.73 | 77.84 | 74.65 | 77.58 | 32.74 | 2.15% | 2,743,682 |
| Oct 13, 2025 | 74.74 | 76.88 | 74.74 | 75.95 | 32.06 | 3.05% | 2,795,854 |
| Oct 10, 2025 | 78.12 | 78.87 | 73.68 | 73.70 | 31.11 | -5.32% | 4,294,709 |
| Oct 9, 2025 | 78.73 | 79.30 | 77.51 | 77.84 | 32.85 | -0.68% | 2,416,442 |
| Oct 8, 2025 | 79.08 | 79.52 | 78.26 | 78.37 | 33.08 | -0.65% | 1,912,042 |
| Oct 7, 2025 | 80.95 | 81.25 | 78.49 | 78.88 | 33.29 | -2.40% | 2,603,505 |
| Oct 6, 2025 | 80.08 | 81.97 | 79.95 | 80.82 | 34.11 | 1.38% | 3,182,234 |
| Oct 3, 2025 | 81.18 | 81.79 | 79.67 | 79.72 | 33.65 | -1.57% | 3,972,239 |
| Oct 2, 2025 | 78.30 | 81.05 | 78.25 | 80.99 | 34.18 | 3.54% | 4,218,612 |
| Oct 1, 2025 | 77.47 | 78.73 | 77.46 | 78.22 | 33.01 | 0.41% | 2,792,237 |
| Sep 30, 2025 | 76.80 | 77.93 | 76.63 | 77.90 | 32.88 | 1.12% | 3,579,547 |
| Sep 29, 2025 | 76.94 | 77.46 | 76.03 | 77.04 | 32.52 | 1.13% | 3,018,790 |
| Sep 26, 2025 | 75.16 | 76.51 | 74.97 | 76.18 | 32.15 | 2.19% | 2,716,879 |
| Sep 25, 2025 | 75.65 | 75.89 | 74.26 | 74.55 | 31.47 | -1.66% | 2,392,252 |
| Sep 24, 2025 | 77.52 | 78.14 | 75.19 | 75.81 | 32.00 | -2.14% | 3,453,755 |
| Sep 23, 2025 | 78.58 | 79.20 | 77.44 | 77.47 | 32.70 | -1.01% | 4,703,880 |
| Sep 22, 2025 | 77.92 | 79.42 | 77.24 | 78.26 | 33.03 | 0.20% | 4,732,419 |
| Sep 19, 2025 | 78.23 | 78.40 | 77.06 | 78.10 | 32.96 | - | 6,643,598 |
| Sep 18, 2025 | 76.94 | 78.42 | 76.17 | 78.10 | 32.96 | 1.72% | 3,407,960 |
| Sep 17, 2025 | 77.31 | 78.88 | 76.51 | 76.78 | 32.41 | -0.51% | 3,779,769 |
| Sep 16, 2025 | 77.31 | 77.69 | 76.70 | 77.17 | 32.57 | 0.08% | 2,369,686 |
| Sep 15, 2025 | 77.81 | 78.21 | 76.94 | 77.11 | 32.55 | -0.23% | 3,133,569 |
| Sep 12, 2025 | 77.57 | 78.84 | 77.02 | 77.29 | 32.62 | -0.90% | 1,717,181 |
| Sep 11, 2025 | 76.32 | 78.08 | 75.99 | 77.99 | 32.92 | 2.48% | 2,585,058 |
| Sep 10, 2025 | 76.39 | 77.14 | 75.88 | 76.10 | 32.12 | -0.85% | 1,871,557 |
| Sep 9, 2025 | 77.59 | 77.63 | 76.48 | 76.75 | 32.39 | -1.27% | 1,922,907 |
| Sep 8, 2025 | 77.56 | 77.83 | 76.22 | 77.74 | 32.81 | -0.10% | 2,919,068 |
| Sep 5, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 32.85 | 0.87% | 3,374,871 |
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 32.56 | 2.09% | 3,378,900 |
| Sep 3, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 31.90 | -0.29% | 2,064,175 |
| Sep 2, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 31.99 | -1.47% | 2,591,897 |
| Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 32.47 | -0.91% | 2,676,333 |