DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
76.55
-1.19 (-1.53%)
Sep 9, 2025, 10:37 AM - Market open
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 77.56 | 77.83 | 76.22 | 77.74 | 77.74 | -0.10% | 2,919,068 |
| Sep 5, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 77.82 | 0.87% | 3,374,871 |
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 77.15 | 2.09% | 3,378,900 |
| Sep 3, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 75.57 | -0.29% | 2,064,175 |
| Sep 2, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 75.79 | -1.47% | 2,591,897 |
| Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 76.92 | -0.91% | 2,676,333 |
| Aug 28, 2025 | 78.13 | 78.35 | 76.92 | 77.63 | 77.22 | -0.26% | 3,076,881 |
| Aug 27, 2025 | 77.09 | 78.04 | 76.97 | 77.83 | 77.42 | 0.69% | 1,607,024 |
| Aug 26, 2025 | 76.83 | 77.46 | 76.62 | 77.30 | 76.89 | 0.44% | 1,895,367 |
| Aug 25, 2025 | 77.00 | 77.49 | 76.72 | 76.96 | 76.55 | -0.47% | 2,327,628 |
| Aug 22, 2025 | 75.04 | 77.52 | 74.96 | 77.32 | 76.91 | 3.72% | 2,188,337 |
| Aug 21, 2025 | 73.91 | 74.62 | 73.67 | 74.55 | 74.16 | 0.09% | 2,220,959 |
| Aug 20, 2025 | 73.67 | 75.21 | 73.56 | 74.48 | 74.09 | 0.95% | 2,870,243 |
| Aug 19, 2025 | 73.52 | 74.32 | 73.28 | 73.78 | 73.39 | 0.81% | 1,798,445 |
| Aug 18, 2025 | 73.13 | 73.75 | 72.80 | 73.19 | 72.80 | 0.15% | 2,102,719 |
| Aug 15, 2025 | 74.03 | 74.36 | 72.98 | 73.08 | 72.69 | -0.73% | 2,299,764 |
| Aug 14, 2025 | 73.12 | 73.75 | 72.43 | 73.62 | 73.23 | -0.50% | 1,723,166 |
| Aug 13, 2025 | 72.51 | 74.07 | 72.06 | 73.99 | 73.60 | 2.86% | 2,587,766 |
| Aug 12, 2025 | 70.44 | 72.22 | 69.90 | 71.93 | 71.55 | 2.90% | 3,126,616 |
| Aug 11, 2025 | 70.68 | 70.96 | 69.52 | 69.90 | 69.53 | -0.81% | 3,754,313 |
| Aug 8, 2025 | 71.09 | 71.12 | 69.85 | 70.47 | 70.10 | -0.58% | 3,004,995 |
| Aug 7, 2025 | 71.93 | 72.30 | 70.08 | 70.88 | 70.50 | 0.11% | 3,200,199 |
| Aug 6, 2025 | 73.39 | 73.84 | 70.47 | 70.80 | 70.43 | -2.48% | 4,407,563 |
| Aug 5, 2025 | 75.72 | 76.00 | 71.03 | 72.60 | 72.22 | 2.38% | 9,502,958 |
| Aug 4, 2025 | 70.46 | 70.93 | 69.95 | 70.91 | 70.53 | 1.39% | 4,165,094 |
| Aug 1, 2025 | 70.49 | 70.75 | 68.98 | 69.94 | 69.57 | -2.73% | 4,241,848 |
| Jul 31, 2025 | 71.69 | 72.46 | 71.25 | 71.90 | 71.52 | -0.42% | 3,307,350 |
| Jul 30, 2025 | 74.06 | 74.35 | 71.67 | 72.20 | 71.82 | -2.83% | 3,361,289 |
| Jul 29, 2025 | 75.36 | 75.41 | 74.20 | 74.30 | 73.91 | -1.01% | 1,961,672 |
| Jul 28, 2025 | 75.82 | 75.82 | 74.69 | 75.06 | 74.66 | -0.94% | 1,623,176 |
| Jul 25, 2025 | 74.87 | 75.85 | 74.34 | 75.77 | 75.37 | 1.30% | 2,233,161 |
| Jul 24, 2025 | 75.75 | 75.87 | 74.37 | 74.80 | 74.40 | -2.32% | 3,103,805 |
| Jul 23, 2025 | 78.12 | 78.12 | 76.30 | 76.58 | 76.17 | -1.24% | 3,143,573 |
| Jul 22, 2025 | 76.66 | 77.67 | 75.70 | 77.54 | 77.13 | 2.09% | 3,062,320 |
| Jul 21, 2025 | 76.24 | 76.99 | 75.70 | 75.95 | 75.55 | 0.53% | 2,328,201 |
| Jul 18, 2025 | 75.19 | 75.73 | 74.20 | 75.55 | 75.15 | 1.48% | 3,449,082 |
| Jul 17, 2025 | 73.97 | 74.87 | 73.74 | 74.45 | 74.06 | 0.68% | 1,749,980 |
| Jul 16, 2025 | 74.40 | 74.40 | 72.67 | 73.95 | 73.56 | -0.18% | 1,824,718 |
| Jul 15, 2025 | 75.80 | 75.90 | 74.03 | 74.08 | 73.69 | -1.04% | 2,099,959 |
| Jul 14, 2025 | 75.08 | 75.32 | 74.08 | 74.86 | 74.46 | -0.83% | 3,136,782 |
| Jul 11, 2025 | 75.41 | 75.90 | 74.48 | 75.49 | 75.09 | -0.84% | 1,850,935 |
| Jul 10, 2025 | 75.55 | 76.78 | 75.01 | 76.13 | 75.73 | 0.78% | 2,067,811 |
| Jul 9, 2025 | 75.33 | 75.74 | 74.21 | 75.54 | 75.14 | 1.44% | 2,508,495 |
| Jul 8, 2025 | 73.44 | 75.50 | 73.44 | 74.47 | 74.08 | 2.04% | 3,495,109 |
| Jul 7, 2025 | 73.21 | 74.42 | 72.89 | 72.98 | 72.59 | -1.00% | 3,683,730 |
| Jul 3, 2025 | 74.09 | 74.37 | 73.17 | 73.72 | 73.33 | 1.06% | 2,263,916 |
| Jul 2, 2025 | 71.89 | 73.03 | 71.30 | 72.95 | 72.56 | 2.10% | 2,693,227 |
| Jul 1, 2025 | 68.63 | 72.08 | 68.35 | 71.45 | 71.07 | 4.17% | 2,970,532 |
| Jun 30, 2025 | 68.61 | 68.82 | 67.73 | 68.59 | 68.23 | -0.42% | 1,606,423 |
| Jun 27, 2025 | 69.31 | 69.81 | 68.34 | 68.88 | 68.52 | -0.58% | 2,592,039 |