DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
75.06
-0.71 (-0.94%)
At close: Jul 28, 2025, 4:00 PM
75.49
+0.43 (0.57%)
After-hours: Jul 28, 2025, 7:17 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 75.82 | 75.82 | 74.69 | 75.06 | 75.06 | -0.94% | 1,619,020 |
| Jul 25, 2025 | 74.87 | 75.85 | 74.34 | 75.77 | 75.77 | 1.30% | 2,233,161 |
| Jul 24, 2025 | 75.75 | 75.87 | 74.37 | 74.80 | 74.80 | -2.32% | 3,103,805 |
| Jul 23, 2025 | 78.12 | 78.12 | 76.30 | 76.58 | 76.58 | -1.24% | 3,143,573 |
| Jul 22, 2025 | 76.66 | 77.67 | 75.70 | 77.54 | 77.54 | 2.09% | 3,062,320 |
| Jul 21, 2025 | 76.24 | 76.99 | 75.70 | 75.95 | 75.95 | 0.53% | 2,328,201 |
| Jul 18, 2025 | 75.19 | 75.73 | 74.20 | 75.55 | 75.55 | 1.48% | 3,449,082 |
| Jul 17, 2025 | 73.97 | 74.87 | 73.74 | 74.45 | 74.45 | 0.68% | 1,749,980 |
| Jul 16, 2025 | 74.40 | 74.40 | 72.67 | 73.95 | 73.95 | -0.18% | 1,824,718 |
| Jul 15, 2025 | 75.80 | 75.90 | 74.03 | 74.08 | 74.08 | -1.04% | 2,099,959 |
| Jul 14, 2025 | 75.08 | 75.32 | 74.08 | 74.86 | 74.86 | -0.83% | 3,136,782 |
| Jul 11, 2025 | 75.41 | 75.90 | 74.48 | 75.49 | 75.49 | -0.84% | 1,850,935 |
| Jul 10, 2025 | 75.55 | 76.78 | 75.01 | 76.13 | 76.13 | 0.78% | 2,067,811 |
| Jul 9, 2025 | 75.33 | 75.74 | 74.21 | 75.54 | 75.54 | 1.44% | 2,508,495 |
| Jul 8, 2025 | 73.44 | 75.50 | 73.44 | 74.47 | 74.47 | 2.04% | 3,495,109 |
| Jul 7, 2025 | 73.21 | 74.42 | 72.89 | 72.98 | 72.98 | -1.00% | 3,683,730 |
| Jul 3, 2025 | 74.09 | 74.37 | 73.17 | 73.72 | 73.72 | 1.06% | 2,263,916 |
| Jul 2, 2025 | 71.89 | 73.03 | 71.30 | 72.95 | 72.95 | 2.10% | 2,693,227 |
| Jul 1, 2025 | 68.63 | 72.08 | 68.35 | 71.45 | 71.45 | 4.17% | 2,970,532 |
| Jun 30, 2025 | 68.61 | 68.82 | 67.73 | 68.59 | 68.59 | -0.42% | 1,606,423 |
| Jun 27, 2025 | 69.31 | 69.81 | 68.34 | 68.88 | 68.88 | -0.58% | 2,592,039 |
| Jun 26, 2025 | 68.60 | 69.49 | 68.43 | 69.28 | 69.28 | 1.90% | 2,206,567 |
| Jun 25, 2025 | 67.76 | 68.31 | 67.52 | 67.99 | 67.99 | -0.32% | 1,493,893 |
| Jun 24, 2025 | 67.54 | 68.35 | 67.10 | 68.21 | 68.21 | 1.81% | 1,972,320 |
| Jun 23, 2025 | 66.05 | 67.05 | 65.60 | 67.00 | 67.00 | 1.24% | 1,428,239 |
| Jun 20, 2025 | 67.94 | 68.06 | 66.13 | 66.18 | 66.18 | -1.02% | 6,309,799 |
| Jun 18, 2025 | 67.17 | 67.58 | 66.77 | 66.86 | 66.86 | -0.42% | 1,770,443 |
| Jun 17, 2025 | 67.55 | 68.07 | 66.90 | 67.14 | 67.14 | -1.24% | 2,977,346 |
| Jun 16, 2025 | 67.72 | 68.30 | 67.43 | 67.98 | 67.98 | 1.66% | 1,605,956 |
| Jun 13, 2025 | 67.26 | 68.20 | 66.62 | 66.87 | 66.87 | -2.29% | 1,789,715 |
| Jun 12, 2025 | 68.86 | 69.07 | 68.24 | 68.44 | 68.44 | -1.38% | 1,567,030 |
| Jun 11, 2025 | 70.38 | 70.50 | 69.18 | 69.40 | 69.40 | -1.07% | 2,252,661 |
| Jun 10, 2025 | 68.87 | 70.31 | 68.76 | 70.15 | 70.15 | 2.29% | 2,340,329 |
| Jun 9, 2025 | 68.90 | 69.69 | 68.51 | 68.58 | 68.58 | 0.66% | 3,878,224 |
| Jun 6, 2025 | 68.03 | 68.74 | 67.63 | 68.13 | 68.13 | 1.07% | 2,760,683 |
| Jun 5, 2025 | 68.45 | 68.50 | 67.27 | 67.41 | 67.41 | -0.79% | 1,887,885 |
| Jun 4, 2025 | 67.57 | 68.12 | 67.52 | 67.95 | 67.95 | 0.76% | 2,031,414 |
| Jun 3, 2025 | 66.02 | 67.60 | 65.31 | 67.44 | 67.44 | 2.06% | 3,373,618 |
| Jun 2, 2025 | 66.72 | 66.86 | 64.91 | 66.08 | 66.08 | -1.08% | 3,538,061 |
| May 30, 2025 | 68.06 | 68.06 | 66.33 | 66.80 | 66.80 | -3.16% | 4,733,040 |
| May 29, 2025 | 68.60 | 69.10 | 67.99 | 68.98 | 68.56 | 1.31% | 3,833,345 |
| May 28, 2025 | 69.43 | 69.50 | 67.83 | 68.09 | 67.68 | -1.70% | 3,459,561 |
| May 27, 2025 | 68.49 | 69.30 | 68.25 | 69.27 | 68.85 | 2.39% | 1,919,034 |
| May 23, 2025 | 66.65 | 67.73 | 66.56 | 67.65 | 67.24 | -0.53% | 1,748,465 |
| May 22, 2025 | 67.56 | 68.33 | 67.28 | 68.01 | 67.60 | 0.15% | 1,670,763 |
| May 21, 2025 | 68.39 | 68.99 | 67.56 | 67.91 | 67.50 | -1.49% | 4,683,351 |
| May 20, 2025 | 68.56 | 69.30 | 68.29 | 68.94 | 68.52 | 0.03% | 3,648,367 |
| May 19, 2025 | 68.61 | 69.00 | 67.92 | 68.92 | 68.50 | -0.58% | 1,481,907 |
| May 16, 2025 | 68.07 | 69.35 | 67.67 | 69.32 | 68.90 | 1.67% | 2,957,959 |
| May 15, 2025 | 67.71 | 68.20 | 67.17 | 68.18 | 67.76 | -0.07% | 2,986,962 |