DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
83.30
-0.93 (-1.10%)
At close: Oct 25, 2024, 4:00 PM
83.25
-0.05 (-0.06%)
After-hours: Oct 25, 2024, 5:06 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 84.38 | 84.45 | 83.23 | 83.30 | 83.30 | -1.10% | 1,329,804 |
| Oct 24, 2024 | 84.76 | 84.79 | 83.55 | 84.23 | 84.23 | -0.19% | 1,459,432 |
| Oct 23, 2024 | 84.45 | 85.11 | 83.76 | 84.39 | 84.39 | -0.59% | 856,155 |
| Oct 22, 2024 | 84.64 | 85.05 | 83.83 | 84.89 | 84.89 | 0.02% | 1,230,359 |
| Oct 21, 2024 | 85.04 | 85.46 | 84.39 | 84.87 | 84.87 | -0.26% | 1,199,372 |
| Oct 18, 2024 | 85.45 | 85.58 | 84.80 | 85.09 | 85.09 | -0.18% | 1,746,147 |
| Oct 17, 2024 | 85.92 | 85.92 | 84.91 | 85.24 | 85.24 | -0.06% | 1,415,970 |
| Oct 16, 2024 | 84.94 | 85.76 | 84.61 | 85.29 | 85.29 | 0.68% | 949,922 |
| Oct 15, 2024 | 86.93 | 87.17 | 84.40 | 84.71 | 84.71 | -2.46% | 2,372,632 |
| Oct 14, 2024 | 86.07 | 86.90 | 86.07 | 86.85 | 86.85 | 0.37% | 884,443 |
| Oct 11, 2024 | 86.31 | 86.71 | 85.78 | 86.53 | 86.53 | 0.25% | 989,757 |
| Oct 10, 2024 | 85.49 | 86.37 | 85.15 | 86.31 | 86.31 | 0.78% | 1,052,118 |
| Oct 9, 2024 | 84.75 | 86.21 | 84.57 | 85.64 | 85.64 | 1.37% | 1,378,559 |
| Oct 8, 2024 | 85.68 | 85.68 | 84.25 | 84.48 | 84.48 | -1.70% | 2,549,599 |
| Oct 7, 2024 | 85.87 | 86.86 | 85.44 | 85.94 | 85.94 | -1.83% | 2,715,547 |
| Oct 4, 2024 | 87.89 | 88.21 | 87.00 | 87.54 | 87.54 | 0.46% | 845,503 |
| Oct 3, 2024 | 87.54 | 87.60 | 86.62 | 87.14 | 87.14 | -1.03% | 1,333,469 |
| Oct 2, 2024 | 87.76 | 88.62 | 87.27 | 88.05 | 88.05 | 0.15% | 1,347,615 |
| Oct 1, 2024 | 89.20 | 89.56 | 87.54 | 87.92 | 87.92 | -1.34% | 2,083,764 |
| Sep 30, 2024 | 89.64 | 89.89 | 88.08 | 89.11 | 89.11 | -0.48% | 2,202,022 |
| Sep 27, 2024 | 89.40 | 90.06 | 88.98 | 89.54 | 89.54 | 0.39% | 2,581,517 |
| Sep 26, 2024 | 87.11 | 89.41 | 86.94 | 89.19 | 89.19 | 3.78% | 3,000,974 |
| Sep 25, 2024 | 87.11 | 87.27 | 85.51 | 85.94 | 85.94 | -1.34% | 1,396,780 |
| Sep 24, 2024 | 84.83 | 87.28 | 84.66 | 87.11 | 87.11 | 3.57% | 3,279,324 |
| Sep 23, 2024 | 83.60 | 84.21 | 83.52 | 84.11 | 84.11 | 0.92% | 1,398,013 |
| Sep 20, 2024 | 82.58 | 83.64 | 81.75 | 83.34 | 83.34 | 0.19% | 3,557,653 |
| Sep 19, 2024 | 84.00 | 84.19 | 83.00 | 83.18 | 83.18 | 0.41% | 1,497,874 |
| Sep 18, 2024 | 83.07 | 83.67 | 82.48 | 82.84 | 82.84 | -0.02% | 1,753,595 |
| Sep 17, 2024 | 82.44 | 83.21 | 82.31 | 82.86 | 82.86 | 1.05% | 1,675,416 |
| Sep 16, 2024 | 81.84 | 82.59 | 81.40 | 82.00 | 82.00 | 0.71% | 1,453,550 |
| Sep 13, 2024 | 80.87 | 81.91 | 80.87 | 81.42 | 81.42 | 1.26% | 1,545,042 |
| Sep 12, 2024 | 79.90 | 80.84 | 79.43 | 80.41 | 80.41 | 0.63% | 1,548,965 |
| Sep 11, 2024 | 79.41 | 80.02 | 77.82 | 79.91 | 79.91 | 0.50% | 1,602,987 |
| Sep 10, 2024 | 79.40 | 79.92 | 78.92 | 79.51 | 79.51 | -0.06% | 2,160,266 |
| Sep 9, 2024 | 79.60 | 80.79 | 79.46 | 79.56 | 79.56 | 0.53% | 2,999,673 |
| Sep 6, 2024 | 81.06 | 81.69 | 78.59 | 79.14 | 79.14 | -2.75% | 3,029,216 |
| Sep 5, 2024 | 81.92 | 81.95 | 80.97 | 81.38 | 81.38 | -0.39% | 1,678,397 |
| Sep 4, 2024 | 82.30 | 82.86 | 81.65 | 81.70 | 81.70 | -0.51% | 1,888,828 |
| Sep 3, 2024 | 83.50 | 83.94 | 81.75 | 82.12 | 82.12 | -2.53% | 2,627,112 |
| Aug 30, 2024 | 83.42 | 84.52 | 83.32 | 84.25 | 84.25 | 0.99% | 3,555,079 |
| Aug 29, 2024 | 82.89 | 83.92 | 82.36 | 83.42 | 83.05 | 1.08% | 1,661,896 |
| Aug 28, 2024 | 82.12 | 82.77 | 81.93 | 82.53 | 82.16 | 0.05% | 2,151,580 |
| Aug 27, 2024 | 81.80 | 82.72 | 81.24 | 82.49 | 82.12 | 1.04% | 2,170,325 |
| Aug 26, 2024 | 81.56 | 82.10 | 81.15 | 81.64 | 81.27 | 0.67% | 1,559,422 |
| Aug 23, 2024 | 80.65 | 81.46 | 80.25 | 81.10 | 80.74 | 1.01% | 1,325,008 |
| Aug 22, 2024 | 80.32 | 80.48 | 79.74 | 80.29 | 79.93 | -0.02% | 1,593,165 |
| Aug 21, 2024 | 79.64 | 80.51 | 79.55 | 80.31 | 79.95 | 1.32% | 1,139,461 |
| Aug 20, 2024 | 79.88 | 80.28 | 79.19 | 79.26 | 78.90 | -1.10% | 1,901,552 |
| Aug 19, 2024 | 80.26 | 80.50 | 79.85 | 80.14 | 79.78 | -0.05% | 1,156,494 |
| Aug 16, 2024 | 80.18 | 80.41 | 79.38 | 80.18 | 79.82 | -0.12% | 1,278,720 |
| Aug 15, 2024 | 79.67 | 80.59 | 79.55 | 80.28 | 79.92 | 1.94% | 1,636,525 |
| Aug 14, 2024 | 78.97 | 79.15 | 78.34 | 78.75 | 78.40 | -0.10% | 1,126,782 |
| Aug 13, 2024 | 78.40 | 78.89 | 78.05 | 78.83 | 78.48 | 0.64% | 1,136,564 |
| Aug 12, 2024 | 78.64 | 78.85 | 78.02 | 78.33 | 77.98 | -0.25% | 1,069,605 |
| Aug 9, 2024 | 78.25 | 78.72 | 77.70 | 78.53 | 78.18 | 0.01% | 983,709 |
| Aug 8, 2024 | 77.82 | 78.66 | 77.46 | 78.52 | 78.17 | 1.68% | 1,760,954 |
| Aug 7, 2024 | 78.85 | 79.82 | 77.16 | 77.22 | 76.87 | -1.06% | 1,784,044 |
| Aug 6, 2024 | 78.17 | 79.39 | 77.93 | 78.05 | 77.70 | 0.27% | 2,117,577 |
| Aug 5, 2024 | 77.76 | 78.72 | 76.64 | 77.84 | 77.49 | -1.62% | 3,358,658 |
| Aug 2, 2024 | 81.45 | 81.57 | 78.43 | 79.12 | 78.77 | -4.28% | 3,219,226 |
| Aug 1, 2024 | 84.07 | 84.38 | 81.31 | 82.66 | 82.29 | -1.24% | 2,950,779 |
| Jul 31, 2024 | 83.80 | 85.12 | 82.80 | 83.70 | 83.32 | 4.09% | 5,502,307 |
| Jul 30, 2024 | 80.53 | 81.44 | 80.36 | 80.41 | 80.05 | -0.62% | 3,250,165 |
| Jul 29, 2024 | 80.64 | 81.12 | 79.92 | 80.91 | 80.55 | 0.91% | 1,561,322 |
| Jul 26, 2024 | 79.60 | 80.46 | 79.47 | 80.18 | 79.82 | 1.46% | 3,004,481 |
| Jul 25, 2024 | 79.31 | 80.57 | 78.95 | 79.03 | 78.68 | -0.70% | 2,282,869 |
| Jul 24, 2024 | 80.00 | 80.72 | 79.45 | 79.59 | 79.23 | -0.74% | 1,581,315 |
| Jul 23, 2024 | 80.21 | 80.55 | 79.63 | 80.18 | 79.82 | -0.17% | 1,293,148 |
| Jul 22, 2024 | 79.95 | 80.45 | 79.18 | 80.32 | 79.96 | 0.85% | 995,026 |
| Jul 19, 2024 | 80.74 | 80.74 | 79.30 | 79.64 | 79.28 | -0.88% | 1,296,875 |
| Jul 18, 2024 | 81.21 | 82.39 | 80.07 | 80.35 | 79.99 | -1.93% | 2,055,872 |
| Jul 17, 2024 | 82.17 | 82.57 | 81.65 | 81.93 | 81.56 | -0.34% | 2,068,065 |
| Jul 16, 2024 | 80.07 | 82.48 | 80.07 | 82.21 | 81.84 | 2.51% | 1,955,048 |
| Jul 15, 2024 | 81.01 | 81.06 | 80.09 | 80.20 | 79.84 | -0.84% | 1,921,845 |
| Jul 12, 2024 | 80.96 | 81.52 | 80.41 | 80.88 | 80.52 | 0.21% | 1,731,222 |
| Jul 11, 2024 | 79.98 | 80.95 | 79.89 | 80.71 | 80.35 | 1.43% | 2,275,092 |
| Jul 10, 2024 | 78.89 | 79.60 | 78.30 | 79.57 | 79.21 | 1.32% | 2,291,816 |
| Jul 9, 2024 | 79.39 | 79.39 | 78.46 | 78.53 | 78.18 | -1.18% | 1,163,037 |
| Jul 8, 2024 | 79.16 | 79.59 | 79.10 | 79.47 | 79.11 | 0.61% | 1,500,310 |
| Jul 5, 2024 | 78.92 | 79.08 | 78.35 | 78.99 | 78.64 | -0.25% | 1,489,722 |
| Jul 3, 2024 | 79.48 | 79.68 | 78.99 | 79.19 | 78.83 | -0.21% | 846,615 |
| Jul 2, 2024 | 79.20 | 79.82 | 78.83 | 79.36 | 79.00 | 0.11% | 1,760,320 |
| Jul 1, 2024 | 80.47 | 80.83 | 78.92 | 79.27 | 78.91 | -1.52% | 1,570,245 |
| Jun 28, 2024 | 80.11 | 80.64 | 80.02 | 80.49 | 80.13 | 0.64% | 3,635,560 |
| Jun 27, 2024 | 80.40 | 80.40 | 79.59 | 79.98 | 79.62 | -0.06% | 2,420,666 |
| Jun 26, 2024 | 80.00 | 80.18 | 79.15 | 80.03 | 79.67 | -0.53% | 1,822,246 |
| Jun 25, 2024 | 80.99 | 81.50 | 80.21 | 80.46 | 80.10 | -0.76% | 1,842,065 |
| Jun 24, 2024 | 80.11 | 82.30 | 80.00 | 81.08 | 80.72 | 1.57% | 2,906,056 |
| Jun 21, 2024 | 79.65 | 79.83 | 79.02 | 79.83 | 79.47 | -0.05% | 6,891,313 |
| Jun 20, 2024 | 80.43 | 80.95 | 79.84 | 79.87 | 79.51 | -1.05% | 1,844,851 |
| Jun 18, 2024 | 80.50 | 80.74 | 79.90 | 80.72 | 80.36 | 0.37% | 1,532,094 |
| Jun 17, 2024 | 79.50 | 80.47 | 79.38 | 80.42 | 80.06 | 0.95% | 1,839,628 |
| Jun 14, 2024 | 79.89 | 80.25 | 79.27 | 79.66 | 79.30 | -0.52% | 2,006,554 |
| Jun 13, 2024 | 80.20 | 80.48 | 79.31 | 80.08 | 79.72 | -0.56% | 1,478,741 |
| Jun 12, 2024 | 81.00 | 81.23 | 80.34 | 80.53 | 80.17 | 1.09% | 1,906,717 |
| Jun 11, 2024 | 79.93 | 80.11 | 79.33 | 79.66 | 79.30 | -0.28% | 1,702,723 |
| Jun 10, 2024 | 79.75 | 80.07 | 79.37 | 79.88 | 79.52 | -0.16% | 1,689,687 |
| Jun 7, 2024 | 79.66 | 80.52 | 79.19 | 80.01 | 79.65 | -0.30% | 2,935,596 |
| Jun 6, 2024 | 80.31 | 80.65 | 79.64 | 80.25 | 79.89 | -0.46% | 1,588,387 |
| Jun 5, 2024 | 80.22 | 80.66 | 79.63 | 80.62 | 80.26 | 0.35% | 1,933,360 |