DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	45.38	45.60	44.70	45.34	45.34	-1.41%	5,449,303
Mar 11, 2026	45.70	46.00	45.13	45.99	45.99	0.04%	3,522,902
Mar 10, 2026	45.36	46.75	44.81	45.97	45.97	1.61%	3,120,815
Mar 9, 2026	44.18	45.44	43.05	45.24	45.24	-0.04%	5,275,496
Mar 6, 2026	45.41	45.96	44.27	45.26	45.26	-3.13%	6,586,210
Mar 5, 2026	47.95	48.20	46.38	46.72	46.72	-2.83%	5,372,400
Mar 4, 2026	48.77	49.08	47.92	48.08	48.08	-0.39%	3,463,162
Mar 3, 2026	48.27	48.61	47.14	48.27	48.27	-2.76%	3,547,156
Mar 2, 2026	49.08	49.97	48.23	49.64	49.64	-0.80%	3,447,202
Feb 27, 2026	49.86	50.21	49.54	50.04	49.84	-0.62%	3,842,316
Feb 26, 2026	50.73	51.24	49.67	50.35	50.15	-0.77%	2,852,769
Feb 25, 2026	51.32	51.47	49.98	50.74	50.54	-0.65%	2,749,284
Feb 24, 2026	50.32	51.20	50.32	51.07	50.87	1.98%	2,532,463
Feb 23, 2026	50.26	50.65	49.39	50.08	49.88	-0.65%	3,232,104
Feb 20, 2026	50.15	50.95	49.77	50.41	50.21	0.34%	4,865,295
Feb 19, 2026	51.21	51.54	50.09	50.24	50.04	-2.16%	5,178,611
Feb 18, 2026	51.31	51.99	51.06	51.35	51.14	0.94%	4,500,511
Feb 17, 2026	49.99	50.90	49.88	50.87	50.67	1.29%	4,574,460
Feb 13, 2026	49.42	50.30	48.90	50.22	50.02	1.60%	4,265,353
Feb 12, 2026	51.91	52.66	49.23	49.43	49.23	-4.08%	8,015,410
Feb 11, 2026	49.88	51.88	49.85	51.53	51.32	4.25%	12,411,170
Feb 10, 2026	48.33	49.56	47.39	49.43	49.23	4.95%	8,179,949
Feb 9, 2026	46.47	47.22	46.33	47.10	46.91	0.79%	4,317,684
Feb 6, 2026	46.25	46.84	45.78	46.73	46.54	2.30%	3,556,784
Feb 5, 2026	47.10	47.25	45.22	45.68	45.50	-4.50%	5,330,850
Feb 4, 2026	45.73	48.03	45.60	47.83	47.64	5.58%	7,556,913
Feb 3, 2026	44.76	45.88	44.42	45.30	45.12	1.96%	4,962,148
Feb 2, 2026	43.81	44.52	43.68	44.43	44.25	1.16%	3,524,014
Jan 30, 2026	43.99	44.36	43.09	43.92	43.74	-1.52%	4,491,055
Jan 29, 2026	44.71	45.07	43.83	44.60	44.42	-0.07%	2,680,240
Jan 28, 2026	44.72	45.01	44.16	44.63	44.45	0.04%	3,382,954
Jan 27, 2026	44.20	44.83	44.08	44.61	44.43	0.93%	3,093,453
Jan 26, 2026	44.32	44.62	44.10	44.20	44.02	0.14%	3,173,034
Jan 23, 2026	43.77	44.47	43.50	44.14	43.96	0.80%	5,784,719
Jan 22, 2026	43.70	44.96	43.60	43.79	43.61	0.95%	8,014,108
Jan 21, 2026	42.87	43.60	42.68	43.38	43.21	2.60%	4,423,131
Jan 20, 2026	42.28	42.58	41.85	42.28	42.11	-1.35%	4,848,862
Jan 16, 2026	43.43	43.64	42.82	42.86	42.69	-1.22%	4,374,942
Jan 15, 2026	43.21	43.94	43.05	43.39	43.22	1.17%	5,086,901
Jan 14, 2026	43.94	44.17	42.44	42.89	42.72	-2.06%	13,224,391
Jan 13, 2026	43.51	44.05	43.21	43.79	43.61	0.83%	4,235,940
Jan 12, 2026	43.89	44.00	43.26	43.43	43.26	-0.87%	4,130,864
Jan 9, 2026	43.68	44.15	43.46	43.81	43.63	0.94%	2,851,154
Jan 8, 2026	43.21	43.94	42.99	43.40	43.23	0.39%	4,380,464
Jan 7, 2026	43.45	43.48	42.60	43.23	43.06	-0.48%	4,091,069
Jan 6, 2026	41.92	43.69	41.72	43.44	43.27	3.40%	5,989,147
Jan 5, 2026	40.71	42.17	40.68	42.01	41.84	2.79%	5,223,493
Jan 2, 2026	40.44	40.89	40.19	40.87	40.71	1.67%	4,140,280
Dec 31, 2025	40.61	40.63	40.18	40.20	40.04	-1.18%	3,035,678
Dec 30, 2025	40.92	41.01	40.53	40.68	40.52	-0.51%	3,068,563