DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.89	49.34	47.74	48.66	48.66	2.25%	2,424,470
Jun 1, 2026	47.90	48.23	47.10	47.59	47.59	-1.71%	3,311,230
May 29, 2026	47.47	48.66	47.42	48.42	48.42	1.49%	5,929,314
May 28, 2026	47.48	47.98	47.07	47.71	47.71	0.10%	2,684,109
May 27, 2026	49.68	49.68	47.36	47.66	47.66	-3.64%	4,675,351
May 26, 2026	49.90	50.50	49.14	49.46	49.46	2.78%	3,516,843
May 22, 2026	47.43	48.30	47.25	48.12	48.12	2.06%	2,275,779
May 21, 2026	47.00	47.65	46.09	47.15	47.15	-0.21%	3,416,934
May 20, 2026	46.76	48.06	46.75	47.25	47.25	1.48%	3,484,595
May 19, 2026	48.09	48.28	46.25	46.56	46.56	-4.28%	4,495,895
May 18, 2026	49.47	49.70	48.55	48.64	48.64	-1.36%	4,635,700
May 15, 2026	49.56	49.63	48.92	49.31	49.31	-2.16%	4,551,686
May 14, 2026	51.01	51.23	50.33	50.60	50.40	-1.09%	3,737,174
May 13, 2026	50.87	51.64	50.37	51.16	50.96	1.23%	4,450,482
May 12, 2026	50.29	50.74	49.18	50.54	50.34	-0.08%	3,824,719
May 11, 2026	50.00	51.22	49.98	50.58	50.38	1.65%	4,839,410
May 8, 2026	49.33	49.80	48.73	49.76	49.56	2.89%	3,956,972
May 7, 2026	49.85	50.14	48.30	48.36	48.17	-3.42%	4,377,077
May 6, 2026	49.66	50.30	48.60	50.07	49.87	1.69%	6,021,493
May 5, 2026	46.14	50.16	46.14	49.24	49.05	8.43%	7,239,735
May 4, 2026	46.06	46.24	44.84	45.41	45.23	-1.79%	3,654,151
May 1, 2026	45.81	46.39	45.49	46.24	46.06	1.27%	3,269,870
Apr 30, 2026	45.09	46.01	44.72	45.66	45.48	2.33%	4,045,988
Apr 29, 2026	45.37	45.76	44.50	44.62	44.44	-1.57%	2,611,059
Apr 28, 2026	46.83	46.90	45.15	45.33	45.15	-2.91%	2,480,881
Apr 27, 2026	46.31	47.09	46.22	46.69	46.51	0.78%	2,379,294
Apr 24, 2026	46.54	46.54	45.80	46.33	46.15	-0.09%	2,704,078
Apr 23, 2026	46.26	46.45	45.66	46.37	46.19	0.85%	2,623,429
Apr 22, 2026	47.20	47.36	45.67	45.98	45.80	-1.56%	3,208,970
Apr 21, 2026	46.99	47.45	46.44	46.71	46.53	-0.62%	3,572,481
Apr 20, 2026	47.31	47.60	46.78	47.00	46.81	-0.74%	2,212,976
Apr 17, 2026	46.99	48.08	46.75	47.35	47.16	1.28%	3,502,587
Apr 16, 2026	46.21	46.80	46.00	46.75	46.57	1.50%	2,910,530
Apr 15, 2026	46.74	46.74	45.67	46.06	45.88	-1.33%	3,262,516
Apr 14, 2026	47.36	47.36	46.21	46.68	46.50	-1.00%	2,606,128
Apr 13, 2026	46.88	47.30	46.52	47.15	46.96	-0.21%	3,105,526
Apr 10, 2026	47.78	47.83	47.08	47.25	47.06	-0.36%	2,195,511
Apr 9, 2026	47.47	48.22	47.33	47.42	47.23	-0.90%	2,932,668
Apr 8, 2026	47.22	47.89	46.80	47.85	47.66	5.10%	3,375,627
Apr 7, 2026	45.66	45.66	44.98	45.53	45.35	-0.09%	2,854,552
Apr 6, 2026	45.43	45.59	44.86	45.57	45.39	0.20%	2,645,654
Apr 2, 2026	45.42	46.27	44.93	45.48	45.30	-1.58%	2,674,205
Apr 1, 2026	46.31	46.96	46.05	46.21	46.03	0.90%	3,340,041
Mar 31, 2026	44.99	46.21	44.75	45.80	45.62	3.57%	3,997,907
Mar 30, 2026	45.73	45.83	43.93	44.22	44.05	-2.30%	4,544,461
Mar 27, 2026	45.75	46.03	45.12	45.26	45.08	-1.65%	3,500,573
Mar 26, 2026	45.89	46.47	45.75	46.02	45.84	-0.67%	2,672,142
Mar 25, 2026	46.00	46.44	45.56	46.33	46.15	2.21%	2,961,595
Mar 24, 2026	43.73	45.79	43.58	45.33	45.15	2.70%	4,537,209
Mar 23, 2026	43.84	44.97	43.48	44.14	43.97	4.01%	5,737,338