DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
77.19
+1.01 (1.33%)
Sep 29, 2025, 2:51 PM EDT - Market open
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 76.94 | 76.94 | 76.03 | 77.03 | - | 1.12% | 1,008,131 |
| Sep 26, 2025 | 75.16 | 76.51 | 74.97 | 76.18 | 76.18 | 2.19% | 2,716,879 |
| Sep 25, 2025 | 75.65 | 75.89 | 74.26 | 74.55 | 74.55 | -1.66% | 2,392,252 |
| Sep 24, 2025 | 77.52 | 78.14 | 75.19 | 75.81 | 75.81 | -2.14% | 3,453,755 |
| Sep 23, 2025 | 78.58 | 79.20 | 77.44 | 77.47 | 77.47 | -1.01% | 4,703,880 |
| Sep 22, 2025 | 77.92 | 79.42 | 77.24 | 78.26 | 78.26 | 0.20% | 4,732,419 |
| Sep 19, 2025 | 78.23 | 78.40 | 77.06 | 78.10 | 78.10 | - | 6,643,598 |
| Sep 18, 2025 | 76.94 | 78.42 | 76.17 | 78.10 | 78.10 | 1.72% | 3,407,960 |
| Sep 17, 2025 | 77.31 | 78.88 | 76.51 | 76.78 | 76.78 | -0.51% | 3,779,769 |
| Sep 16, 2025 | 77.31 | 77.69 | 76.70 | 77.17 | 77.17 | 0.08% | 2,369,686 |
| Sep 15, 2025 | 77.81 | 78.21 | 76.94 | 77.11 | 77.11 | -0.23% | 3,133,569 |
| Sep 12, 2025 | 77.57 | 78.84 | 77.02 | 77.29 | 77.29 | -0.90% | 1,717,181 |
| Sep 11, 2025 | 76.32 | 78.08 | 75.99 | 77.99 | 77.99 | 2.48% | 2,585,058 |
| Sep 10, 2025 | 76.39 | 77.14 | 75.88 | 76.10 | 76.10 | -0.85% | 1,871,557 |
| Sep 9, 2025 | 77.59 | 77.63 | 76.48 | 76.75 | 76.75 | -1.27% | 1,922,907 |
| 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 |