DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.42	46.27	44.93	45.48	45.48	-1.58%	2,670,816
Apr 1, 2026	46.31	46.96	46.05	46.21	46.21	0.90%	3,338,594
Mar 31, 2026	44.99	46.21	44.75	45.80	45.80	3.57%	3,957,473
Mar 30, 2026	45.73	45.83	43.93	44.22	44.22	-2.30%	4,538,315
Mar 27, 2026	45.75	46.03	45.12	45.26	45.26	-1.65%	3,495,808
Mar 26, 2026	45.89	46.47	45.75	46.02	46.02	-0.67%	2,671,882
Mar 25, 2026	46.00	46.44	45.56	46.33	46.33	2.21%	2,946,613
Mar 24, 2026	43.73	45.79	43.58	45.33	45.33	2.70%	4,276,821
Mar 23, 2026	43.84	44.97	43.48	44.14	44.14	4.01%	5,502,717
Mar 20, 2026	43.74	43.92	42.04	42.44	42.44	-2.48%	9,491,023
Mar 19, 2026	43.31	43.82	42.64	43.52	43.52	-1.09%	4,549,759
Mar 18, 2026	45.29	45.40	43.92	44.00	44.00	-3.38%	4,568,446
Mar 17, 2026	45.89	46.21	45.45	45.54	45.54	0.31%	2,511,891
Mar 16, 2026	45.31	46.08	45.23	45.40	45.40	1.11%	2,852,274
Mar 13, 2026	45.68	45.92	44.74	44.90	44.90	-0.97%	2,686,857
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