DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.86	41.08	40.63	41.00	-	1.21%	2,300,855
Dec 18, 2025	40.85	41.00	40.46	40.51	40.51	-0.22%	5,544,882
Dec 17, 2025	40.44	40.98	40.23	40.60	40.60	0.37%	4,669,501
Dec 16, 2025	40.63	40.84	40.20	40.45	40.45	-0.39%	5,404,051
Dec 15, 2025	41.30	41.49	40.36	40.61	40.61	-0.78%	5,956,848
Dec 12, 2025	41.60	41.83	40.81	40.93	40.93	-1.35%	4,824,178
Dec 11, 2025	40.91	41.80	40.87	41.49	41.49	1.29%	3,185,216
Dec 10, 2025	40.61	41.27	40.57	40.96	40.96	0.86%	4,793,941
Dec 9, 2025	40.42	41.13	40.35	40.61	40.61	0.07%	3,676,865
Dec 8, 2025	40.54	40.89	40.34	40.58	40.58	0.17%	4,422,274
Dec 5, 2025	39.90	40.77	39.81	40.51	40.51	1.73%	4,490,858
Dec 4, 2025	39.61	40.31	39.55	39.82	39.82	0.40%	4,185,731
Dec 3, 2025	39.66	40.10	39.43	39.66	39.66	0.35%	4,024,550
Dec 2, 2025	40.07	40.28	39.32	39.52	39.52	-0.98%	4,232,465
Dec 1, 2025	39.35	40.48	38.93	39.91	39.91	0.35%	6,015,208
Nov 28, 2025	39.42	39.83	39.32	39.77	39.77	0.84%	2,285,691
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