DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	50.87	51.64	50.37	51.16	51.16	1.23%	4,397,451
May 12, 2026	50.29	50.74	49.18	50.54	50.54	-0.08%	3,742,810
May 11, 2026	50.00	51.22	49.98	50.58	50.58	1.65%	4,838,815
May 8, 2026	49.33	49.80	48.73	49.76	49.76	2.89%	3,358,769
May 7, 2026	49.85	50.14	48.30	48.36	48.36	-3.42%	3,775,955
May 6, 2026	49.66	50.30	48.60	50.07	50.07	1.69%	5,916,679
May 5, 2026	46.14	50.16	46.14	49.24	49.24	8.43%	7,146,089
May 4, 2026	46.06	46.24	44.84	45.41	45.41	-1.79%	3,637,773
May 1, 2026	45.81	46.39	45.49	46.24	46.24	1.27%	3,218,549
Apr 30, 2026	45.09	46.01	44.72	45.66	45.66	2.33%	3,995,972
Apr 29, 2026	45.37	45.76	44.50	44.62	44.62	-1.57%	2,609,682
Apr 28, 2026	46.83	46.90	45.15	45.33	45.33	-2.91%	2,480,325
Apr 27, 2026	46.31	47.09	46.22	46.69	46.69	0.78%	2,378,854
Apr 24, 2026	46.54	46.54	45.80	46.33	46.33	-0.09%	2,612,091
Apr 23, 2026	46.26	46.45	45.66	46.37	46.37	0.85%	2,550,185
Apr 22, 2026	47.20	47.36	45.67	45.98	45.98	-1.56%	3,207,077
Apr 21, 2026	46.99	47.45	46.44	46.71	46.71	-0.62%	3,532,848
Apr 20, 2026	47.31	47.60	46.78	47.00	47.00	-0.74%	2,212,939
Apr 17, 2026	46.99	48.08	46.75	47.35	47.35	1.28%	3,500,225
Apr 16, 2026	46.21	46.80	46.00	46.75	46.75	1.50%	2,909,855
Apr 15, 2026	46.74	46.74	45.67	46.06	46.06	-1.33%	3,212,884
Apr 14, 2026	47.36	47.36	46.21	46.68	46.68	-1.00%	2,532,013
Apr 13, 2026	46.88	47.30	46.52	47.15	47.15	-0.21%	2,796,009
Apr 10, 2026	47.78	47.83	47.08	47.25	47.25	-0.36%	2,195,202
Apr 9, 2026	47.47	48.22	47.33	47.42	47.42	-0.90%	2,672,968
Apr 8, 2026	47.22	47.89	46.80	47.85	47.85	5.10%	3,374,728
Apr 7, 2026	45.66	45.66	44.98	45.53	45.53	-0.09%	2,852,050
Apr 6, 2026	45.43	45.59	44.86	45.57	45.57	0.20%	2,643,901
Apr 2, 2026	45.42	46.27	44.93	45.48	45.48	-1.58%	2,670,816
Apr 1, 2026	46.31	46.96	46.05	46.21	46.21	0.90%	3,338,594
Mar 31, 2026	44.99	46.21	44.75	45.80	45.80	3.57%	3,957,473
Mar 30, 2026	45.73	45.83	43.93	44.22	44.22	-2.30%	4,538,315
Mar 27, 2026	45.75	46.03	45.12	45.26	45.26	-1.65%	3,495,808
Mar 26, 2026	45.89	46.47	45.75	46.02	46.02	-0.67%	2,671,882
Mar 25, 2026	46.00	46.44	45.56	46.33	46.33	2.21%	2,946,613
Mar 24, 2026	43.73	45.79	43.58	45.33	45.33	2.70%	4,276,821
Mar 23, 2026	43.84	44.97	43.48	44.14	44.14	4.01%	5,502,717
Mar 20, 2026	43.74	43.92	42.04	42.44	42.44	-2.48%	9,491,023
Mar 19, 2026	43.31	43.82	42.64	43.52	43.52	-1.09%	4,549,759
Mar 18, 2026	45.29	45.40	43.92	44.00	44.00	-3.38%	4,568,446
Mar 17, 2026	45.89	46.21	45.45	45.54	45.54	0.31%	2,511,891
Mar 16, 2026	45.31	46.08	45.23	45.40	45.40	1.11%	2,852,274
Mar 13, 2026	45.68	45.92	44.74	44.90	44.90	-0.97%	2,686,857
Mar 12, 2026	45.38	45.60	44.70	45.34	45.34	-1.41%	5,449,303
Mar 11, 2026	45.70	46.00	45.13	45.99	45.99	0.04%	3,522,902
Mar 10, 2026	45.36	46.75	44.81	45.97	45.97	1.61%	3,120,815
Mar 9, 2026	44.18	45.44	43.05	45.24	45.24	-0.04%	5,275,496
Mar 6, 2026	45.41	45.96	44.27	45.26	45.26	-3.13%	6,586,210
Mar 5, 2026	47.95	48.20	46.38	46.72	46.72	-2.83%	5,372,400
Mar 4, 2026	48.77	49.08	47.92	48.08	48.08	-0.39%	3,463,162