DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.42	39.83	39.32	39.77	39.77	0.84%	2,284,219
Nov 26, 2025	38.82	39.56	38.78	39.44	39.24	1.70%	4,048,519
Nov 25, 2025	38.59	39.07	38.23	38.78	38.58	0.81%	6,434,190
Nov 24, 2025	38.61	38.89	38.22	38.47	38.27	-0.18%	7,982,846
Nov 21, 2025	37.29	38.85	37.25	38.54	38.34	3.83%	4,790,725
Nov 20, 2025	38.41	38.46	37.05	37.12	36.93	-2.01%	7,007,172
Nov 19, 2025	38.81	38.90	37.48	37.88	37.69	-2.12%	6,045,804
Nov 18, 2025	38.44	39.17	38.14	38.70	38.50	0.13%	5,953,543
Nov 17, 2025	39.66	39.87	38.45	38.65	38.45	-2.67%	4,444,392
Nov 14, 2025	40.02	40.53	39.63	39.71	39.51	-2.19%	6,756,281
Nov 13, 2025	40.79	41.18	40.37	40.60	40.39	-0.47%	5,385,350
Nov 12, 2025	40.54	41.23	40.54	40.79	40.58	0.97%	5,748,292
Nov 11, 2025	40.32	40.80	40.17	40.40	40.20	0.40%	7,029,139
Nov 10, 2025	40.00	40.40	39.38	40.24	40.04	1.11%	6,702,596
Nov 7, 2025	38.99	39.95	38.51	39.80	39.60	1.66%	7,328,758
Nov 6, 2025	39.25	40.11	38.88	39.15	38.95	-1.21%	11,076,507
Nov 5, 2025	38.08	39.86	37.95	39.63	39.43	4.95%	15,789,100
Nov 4, 2025	34.24	37.96	34.08	37.76	37.57	8.85%	21,785,539
Nov 3, 2025	33.69	34.90	33.34	34.69	34.51	-57.51%	20,503,337
Oct 31, 2025	81.38	83.13	81.07	81.65	33.98	0.22%	4,005,314
Oct 30, 2025	81.27	82.37	80.57	81.47	33.90	-0.84%	3,467,909
Oct 29, 2025	81.53	83.40	81.53	82.16	34.19	0.32%	3,424,160
Oct 28, 2025	81.45	83.17	81.18	81.90	34.08	0.64%	3,780,815
Oct 27, 2025	81.15	82.43	80.82	81.38	33.86	0.46%	3,083,724
Oct 24, 2025	81.90	82.10	80.83	81.01	33.71	-0.34%	1,752,340
Oct 23, 2025	80.45	81.73	80.21	81.29	33.83	1.98%	1,908,966
Oct 22, 2025	80.71	81.07	79.03	79.71	33.17	-1.75%	1,994,245
Oct 21, 2025	81.00	81.82	80.85	81.13	33.76	0.22%	2,242,054
Oct 20, 2025	80.12	81.04	80.00	80.95	33.69	1.73%	3,045,377
Oct 17, 2025	78.40	80.12	78.28	79.57	33.11	1.84%	3,728,741
Oct 16, 2025	79.00	79.08	77.55	78.13	32.51	-0.51%	3,280,236
Oct 15, 2025	78.27	79.65	77.86	78.53	32.68	1.22%	3,184,147
Oct 14, 2025	74.73	77.84	74.65	77.58	32.28	2.15%	2,743,682
Oct 13, 2025	74.74	76.88	74.74	75.95	31.60	3.05%	2,795,854
Oct 10, 2025	78.12	78.87	73.68	73.70	30.67	-5.32%	4,294,709
Oct 9, 2025	78.73	79.30	77.51	77.84	32.39	-0.68%	2,416,442
Oct 8, 2025	79.08	79.52	78.26	78.37	32.61	-0.65%	1,912,042
Oct 7, 2025	80.95	81.25	78.49	78.88	32.82	-2.40%	2,603,505
Oct 6, 2025	80.08	81.97	79.95	80.82	33.63	1.38%	3,182,234
Oct 3, 2025	81.18	81.79	79.67	79.72	33.17	-1.57%	3,972,239
Oct 2, 2025	78.30	81.05	78.25	80.99	33.70	3.54%	4,218,612
Oct 1, 2025	77.47	78.73	77.46	78.22	32.55	0.41%	2,792,237
Sep 30, 2025	76.80	77.93	76.63	77.90	32.42	1.12%	3,579,547
Sep 29, 2025	76.94	77.46	76.03	77.04	32.06	1.13%	3,018,790
Sep 26, 2025	75.16	76.51	74.97	76.18	31.70	2.19%	2,716,879
Sep 25, 2025	75.65	75.89	74.26	74.55	31.02	-1.66%	2,392,252
Sep 24, 2025	77.52	78.14	75.19	75.81	31.55	-2.14%	3,453,755
Sep 23, 2025	78.58	79.20	77.44	77.47	32.24	-1.01%	4,703,880
Sep 22, 2025	77.92	79.42	77.24	78.26	32.57	0.20%	4,732,419
Sep 19, 2025	78.23	78.40	77.06	78.10	32.50	-	6,643,598