DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	51.21	51.54	51.03	50.98	-	-0.72%	1,179,716
Feb 18, 2026	51.31	51.99	51.06	51.35	51.35	0.94%	4,308,599
Feb 17, 2026	49.99	50.90	49.88	50.87	50.87	1.29%	4,430,871
Feb 13, 2026	49.42	50.30	48.90	50.22	50.22	1.60%	4,228,457
Feb 12, 2026	51.91	52.66	49.23	49.43	49.43	-4.08%	7,884,620
Feb 11, 2026	49.88	51.88	49.85	51.53	51.53	4.25%	12,403,959
Feb 10, 2026	48.33	49.56	47.39	49.43	49.43	4.95%	8,173,103
Feb 9, 2026	46.47	47.22	46.33	47.10	47.10	0.79%	4,310,600
Feb 6, 2026	46.25	46.84	45.78	46.73	46.73	2.30%	3,553,147
Feb 5, 2026	47.10	47.25	45.22	45.68	45.68	-4.50%	5,081,238
Feb 4, 2026	45.73	48.03	45.60	47.83	47.83	5.58%	7,261,384
Feb 3, 2026	44.76	45.88	44.42	45.30	45.30	1.96%	4,956,513
Feb 2, 2026	43.81	44.52	43.68	44.43	44.43	1.16%	3,523,541
Jan 30, 2026	43.99	44.36	43.09	43.92	43.92	-1.52%	4,489,601
Jan 29, 2026	44.71	45.07	43.83	44.60	44.60	-0.07%	2,611,746
Jan 28, 2026	44.72	45.01	44.16	44.63	44.63	0.04%	3,380,406
Jan 27, 2026	44.20	44.83	44.08	44.61	44.61	0.93%	3,090,992
Jan 26, 2026	44.32	44.62	44.10	44.20	44.20	0.14%	3,166,276
Jan 23, 2026	43.77	44.47	43.50	44.14	44.14	0.80%	5,784,153
Jan 22, 2026	43.70	44.96	43.60	43.79	43.79	0.95%	8,013,268
Jan 21, 2026	42.87	43.60	42.68	43.38	43.38	2.60%	4,410,550
Jan 20, 2026	42.28	42.58	41.85	42.28	42.28	-1.35%	4,755,253
Jan 16, 2026	43.43	43.64	42.82	42.86	42.86	-1.22%	4,360,233
Jan 15, 2026	43.21	43.94	43.05	43.39	43.39	1.17%	5,016,099
Jan 14, 2026	43.94	44.17	42.44	42.89	42.89	-2.06%	13,218,351
Jan 13, 2026	43.51	44.05	43.21	43.79	43.79	0.83%	4,234,646
Jan 12, 2026	43.89	44.00	43.26	43.43	43.43	-0.87%	4,130,215
Jan 9, 2026	43.68	44.15	43.46	43.81	43.81	0.94%	2,849,519
Jan 8, 2026	43.21	43.94	42.99	43.40	43.40	0.39%	4,378,610
Jan 7, 2026	43.45	43.48	42.60	43.23	43.23	-0.48%	4,088,139
Jan 6, 2026	41.92	43.69	41.72	43.44	43.44	3.40%	5,927,006
Jan 5, 2026	40.71	42.17	40.68	42.01	42.01	2.79%	4,897,902
Jan 2, 2026	40.44	40.89	40.19	40.87	40.87	1.67%	3,980,411
Dec 31, 2025	40.61	40.63	40.18	40.20	40.20	-1.18%	2,947,024
Dec 30, 2025	40.92	41.01	40.53	40.68	40.68	-0.51%	3,032,351
Dec 29, 2025	41.19	41.23	40.58	40.89	40.89	-0.90%	3,633,832
Dec 26, 2025	41.06	41.31	40.91	41.26	41.26	0.46%	2,614,286
Dec 24, 2025	41.20	41.20	40.78	41.07	41.07	0.07%	1,586,511
Dec 23, 2025	41.39	41.47	40.99	41.04	41.04	-1.06%	5,732,973
Dec 22, 2025	41.51	41.85	41.19	41.48	41.48	0.53%	3,824,314
Dec 19, 2025	40.86	41.47	40.63	41.26	41.26	1.85%	14,043,692
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