DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
67.78
-7.47 (-9.93%)
At close: Apr 3, 2025, 4:02 PM
67.61
-0.17 (-0.25%)
After-hours: Apr 3, 2025, 5:10 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 72.50 | 72.29 | 67.23 | 67.78 | - | -9.93% | 4,232,871 |
| Apr 2, 2025 | 74.21 | 75.89 | 74.21 | 75.25 | 75.25 | 0.49% | 1,864,336 |
| Apr 1, 2025 | 74.57 | 75.53 | 73.77 | 74.88 | 74.88 | 0.27% | 2,442,850 |
| Mar 31, 2025 | 73.53 | 75.19 | 72.88 | 74.68 | 74.68 | 0.88% | 2,924,768 |
| Mar 28, 2025 | 75.79 | 76.00 | 73.78 | 74.03 | 74.03 | -2.54% | 3,562,550 |
| Mar 27, 2025 | 75.96 | 76.36 | 75.52 | 75.96 | 75.96 | -0.69% | 1,633,235 |
| Mar 26, 2025 | 76.62 | 77.48 | 76.30 | 76.49 | 76.49 | 0.05% | 1,195,262 |
| Mar 25, 2025 | 77.00 | 77.22 | 76.10 | 76.45 | 76.45 | -0.80% | 1,896,317 |
| Mar 24, 2025 | 76.03 | 77.54 | 76.03 | 77.07 | 77.07 | 2.53% | 2,069,716 |
| Mar 21, 2025 | 76.49 | 76.49 | 74.66 | 75.17 | 75.17 | -2.29% | 4,412,901 |
| Mar 20, 2025 | 76.97 | 77.56 | 76.65 | 76.93 | 76.93 | -0.83% | 2,964,342 |
| Mar 19, 2025 | 77.12 | 78.01 | 76.93 | 77.57 | 77.57 | 0.58% | 1,734,721 |
| Mar 18, 2025 | 77.72 | 77.76 | 76.76 | 77.12 | 77.12 | -0.75% | 2,411,905 |
| Mar 17, 2025 | 77.10 | 78.10 | 77.04 | 77.70 | 77.70 | 0.79% | 2,068,513 |
| Mar 14, 2025 | 76.04 | 77.37 | 75.50 | 77.09 | 77.09 | 2.91% | 3,614,521 |
| Mar 13, 2025 | 75.16 | 76.25 | 74.05 | 74.91 | 74.91 | -0.78% | 2,596,299 |
| Mar 12, 2025 | 77.06 | 77.09 | 75.45 | 75.50 | 75.50 | -1.07% | 1,983,591 |
| Mar 11, 2025 | 77.03 | 77.18 | 75.83 | 76.32 | 76.32 | -0.66% | 3,897,629 |
| Mar 10, 2025 | 77.57 | 78.78 | 76.42 | 76.83 | 76.83 | -1.69% | 2,052,429 |
| Mar 7, 2025 | 78.34 | 78.93 | 76.88 | 78.15 | 78.15 | -0.77% | 2,160,698 |
| Mar 6, 2025 | 79.19 | 79.57 | 78.38 | 78.76 | 78.76 | -0.91% | 1,781,665 |
| Mar 5, 2025 | 78.33 | 79.81 | 78.17 | 79.48 | 79.48 | 2.30% | 2,163,700 |
| Mar 4, 2025 | 78.83 | 79.08 | 77.27 | 77.69 | 77.69 | -1.45% | 2,603,874 |
| Mar 3, 2025 | 82.15 | 82.40 | 78.50 | 78.83 | 78.83 | -3.60% | 2,513,373 |
| Feb 28, 2025 | 81.44 | 81.82 | 80.52 | 81.77 | 81.35 | 1.05% | 4,915,462 |
| Feb 27, 2025 | 81.43 | 82.45 | 80.85 | 80.92 | 80.50 | -0.65% | 1,840,234 |
| Feb 26, 2025 | 81.95 | 82.46 | 81.38 | 81.45 | 81.03 | -0.53% | 1,407,415 |
| Feb 25, 2025 | 82.39 | 82.75 | 81.36 | 81.88 | 81.46 | 0.07% | 2,370,734 |
| Feb 24, 2025 | 81.93 | 82.40 | 81.30 | 81.82 | 81.40 | 0.21% | 2,192,493 |
| Feb 21, 2025 | 83.09 | 83.18 | 81.53 | 81.65 | 81.23 | -1.45% | 2,763,103 |
| Feb 20, 2025 | 82.40 | 82.94 | 81.98 | 82.85 | 82.42 | 0.52% | 1,642,551 |
| Feb 19, 2025 | 82.93 | 83.19 | 82.19 | 82.42 | 81.99 | -2.25% | 3,355,588 |
| Feb 18, 2025 | 83.67 | 84.82 | 83.44 | 84.32 | 83.88 | 1.29% | 3,070,640 |
| Feb 14, 2025 | 84.47 | 85.00 | 83.22 | 83.25 | 82.82 | -0.95% | 2,916,116 |
| Feb 13, 2025 | 83.00 | 84.34 | 82.00 | 84.05 | 83.62 | 2.80% | 3,593,161 |
| Feb 12, 2025 | 80.49 | 82.26 | 79.91 | 81.76 | 81.34 | 0.34% | 2,632,037 |
| Feb 11, 2025 | 79.76 | 83.01 | 79.40 | 81.48 | 81.06 | 6.85% | 6,366,626 |
| Feb 10, 2025 | 76.21 | 76.32 | 75.12 | 76.26 | 75.87 | 0.63% | 2,830,573 |
| Feb 7, 2025 | 77.30 | 77.50 | 75.43 | 75.78 | 75.39 | -2.19% | 1,839,952 |
| Feb 6, 2025 | 77.50 | 77.61 | 76.91 | 77.48 | 77.08 | 0.48% | 2,321,043 |
| Feb 5, 2025 | 76.91 | 77.55 | 76.34 | 77.11 | 76.71 | 0.14% | 2,676,825 |
| Feb 4, 2025 | 76.94 | 77.17 | 76.28 | 77.00 | 76.60 | 1.21% | 2,142,617 |
| Feb 3, 2025 | 75.37 | 76.43 | 74.22 | 76.08 | 75.69 | -0.94% | 2,454,532 |
| Jan 31, 2025 | 76.47 | 77.03 | 76.25 | 76.80 | 76.40 | 0.18% | 2,729,564 |
| Jan 30, 2025 | 76.54 | 76.84 | 75.96 | 76.66 | 76.26 | 0.24% | 2,303,922 |
| Jan 29, 2025 | 76.09 | 77.01 | 75.86 | 76.48 | 76.08 | 0.20% | 1,650,534 |
| Jan 28, 2025 | 76.57 | 76.80 | 76.00 | 76.33 | 75.94 | -0.43% | 1,629,439 |
| Jan 27, 2025 | 77.00 | 77.38 | 75.15 | 76.66 | 76.26 | -0.90% | 3,105,526 |
| Jan 24, 2025 | 78.43 | 78.49 | 77.15 | 77.36 | 76.96 | -1.09% | 1,581,996 |
| Jan 23, 2025 | 77.72 | 78.22 | 77.42 | 78.21 | 77.81 | 0.76% | 1,559,554 |