DuPont de Nemours Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.88	39.88	39.86	39.86	-	0.63%	-
Apr 27, 2026	39.47	39.88	39.44	39.61	39.61	0.20%	-
Apr 24, 2026	39.84	39.84	39.53	39.53	39.53	0.08%	-
Apr 23, 2026	39.09	39.50	39.09	39.50	39.50	0.43%	-
Apr 22, 2026	40.00	40.26	39.33	39.33	39.33	-0.93%	-
Apr 21, 2026	39.98	40.12	39.70	39.70	39.70	-1.07%	-
Apr 20, 2026	40.06	40.13	40.05	40.13	40.13	-0.50%	-
Apr 17, 2026	39.74	40.33	39.71	40.33	40.33	2.44%	-
Apr 16, 2026	39.07	39.37	39.07	39.37	39.37	0.95%	-
Apr 15, 2026	39.73	39.73	39.00	39.00	39.00	-1.66%	-
Apr 14, 2026	39.80	40.10	39.66	39.66	39.66	-0.20%	900
Apr 13, 2026	40.16	40.22	39.74	39.74	39.74	-1.85%	-
Apr 10, 2026	40.62	40.76	40.49	40.49	40.49	-0.42%	-
Apr 9, 2026	40.94	40.94	40.62	40.66	40.66	0.94%	-
Apr 8, 2026	40.22	40.39	40.22	40.28	40.28	3.20%	-
Apr 7, 2026	39.22	39.55	39.03	39.03	39.03	-1.06%	-
Apr 2, 2026	39.21	39.68	39.21	39.45	39.45	-2.16%	-
Apr 1, 2026	39.81	40.32	39.69	40.32	40.32	2.92%	-
Mar 31, 2026	38.91	39.18	38.86	39.18	39.18	-0.60%	-
Mar 30, 2026	39.51	39.71	39.41	39.41	39.41	-0.28%	2
Mar 27, 2026	40.06	40.06	39.52	39.52	39.52	-0.84%	-
Mar 26, 2026	39.95	40.21	39.78	39.86	39.86	-0.65%	-
Mar 25, 2026	39.38	40.12	39.34	40.12	40.12	1.91%	-
Mar 24, 2026	38.09	39.37	38.03	39.37	39.37	3.21%	-
Mar 23, 2026	36.38	38.36	36.38	38.14	38.14	3.30%	89
Mar 20, 2026	37.60	37.60	36.92	36.92	36.92	-2.00%	206
Mar 19, 2026	38.22	38.23	37.49	37.68	37.68	-3.25%	-
Mar 18, 2026	39.71	39.71	38.72	38.94	38.94	-1.48%	-
Mar 17, 2026	39.33	39.86	39.33	39.53	39.53	0.04%	-
Mar 16, 2026	39.50	39.85	39.34	39.51	39.51	0.19%	-
Mar 13, 2026	39.38	39.64	39.33	39.44	39.44	0.68%	-
Mar 12, 2026	39.69	39.69	39.05	39.17	39.17	-0.27%	-
Mar 11, 2026	39.84	39.84	39.28	39.28	39.28	-0.66%	-
Mar 10, 2026	39.01	39.54	38.88	39.54	39.54	3.62%	-
Mar 9, 2026	37.65	38.76	37.39	38.16	38.16	-1.80%	-
Mar 6, 2026	40.30	40.30	38.86	38.86	38.86	-5.59%	-
Mar 5, 2026	41.30	41.36	41.16	41.16	41.16	-1.38%	25
Mar 4, 2026	41.44	41.83	41.44	41.73	41.73	0.87%	-
Mar 3, 2026	42.10	42.10	41.37	41.37	41.37	-2.09%	-
Mar 2, 2026	41.71	42.26	41.71	42.26	42.26	-0.76%	-
Feb 26, 2026	42.90	42.99	42.58	42.58	42.41	-0.23%	-
Feb 25, 2026	43.48	43.48	42.68	42.68	42.51	-0.82%	-
Feb 24, 2026	42.69	43.04	42.61	43.04	42.86	2.34%	-
Feb 23, 2026	42.51	42.63	42.05	42.05	41.88	-1.23%	-
Feb 20, 2026	42.86	42.86	42.58	42.58	42.41	-2.22%	-
Feb 19, 2026	43.57	43.57	43.42	43.54	43.37	-0.32%	-
Feb 18, 2026	42.83	43.68	42.83	43.68	43.51	2.25%	-
Feb 17, 2026	42.29	42.72	42.29	42.72	42.55	0.99%	-
Feb 16, 2026	42.44	42.53	42.30	42.30	42.13	0.40%	-
Feb 13, 2026	41.71	42.13	41.68	42.13	41.96	-0.55%	-
Feb 12, 2026	43.44	43.60	42.37	42.37	42.20	-2.06%	-
Feb 11, 2026	41.43	43.26	41.26	43.26	43.08	5.13%	517
Feb 10, 2026	39.64	41.15	39.55	41.15	40.98	4.61%	288
Feb 9, 2026	39.45	39.45	38.97	39.33	39.17	-0.10%	-
Feb 6, 2026	38.68	39.37	38.68	39.37	39.21	1.33%	-
Feb 5, 2026	40.56	40.63	38.86	38.86	38.70	-2.68%	-
Feb 4, 2026	38.36	39.93	38.34	39.93	39.77	3.57%	-
Feb 3, 2026	37.70	38.55	37.70	38.55	38.40	2.88%	-
Feb 2, 2026	36.71	37.47	36.71	37.47	37.32	1.60%	-
Jan 30, 2026	37.04	37.15	36.88	36.88	36.73	-0.47%	-
Jan 29, 2026	37.33	37.48	37.06	37.06	36.91	-0.27%	-
Jan 28, 2026	37.33	37.36	37.16	37.16	37.01	-0.43%	-
Jan 27, 2026	37.43	37.43	37.16	37.32	37.17	-0.17%	-
Jan 26, 2026	37.24	37.38	37.11	37.38	37.23	-0.05%	43
Jan 23, 2026	37.36	37.40	37.33	37.40	37.25	-2.27%	-
Jan 22, 2026	37.18	38.27	37.14	38.27	38.12	3.80%	-
Jan 21, 2026	36.24	36.87	36.14	36.87	36.72	2.45%	-
Jan 20, 2026	36.16	36.16	35.70	35.99	35.85	-1.28%	-
Jan 19, 2026	36.60	36.60	36.43	36.46	36.31	-2.24%	-
Jan 16, 2026	37.45	37.45	37.29	37.29	37.14	-1.04%	-
Jan 15, 2026	36.94	37.68	36.93	37.68	37.53	1.09%	-
Jan 14, 2026	37.58	37.67	37.28	37.28	37.13	0.20%	-
Jan 13, 2026	37.23	37.23	37.17	37.20	37.05	-0.72%	-
Jan 12, 2026	37.38	37.50	37.32	37.47	37.32	-0.66%	-
Jan 9, 2026	37.33	37.72	37.33	37.72	37.57	0.12%	-
Jan 8, 2026	36.78	37.68	36.74	37.68	37.53	2.73%	-
Jan 7, 2026	37.24	37.24	36.68	36.68	36.53	-0.11%	-
Jan 6, 2026	35.83	36.72	35.71	36.72	36.57	3.74%	-
Jan 5, 2026	35.02	35.39	34.86	35.39	35.25	2.24%	-
Jan 2, 2026	34.21	34.62	34.21	34.62	34.48	-0.23%	-
Dec 30, 2025	34.72	34.83	34.70	34.70	34.56	-0.16%	-
Dec 29, 2025	34.99	35.01	34.75	34.75	34.61	-0.79%	-
Dec 23, 2025	35.21	35.21	35.03	35.03	34.89	-0.95%	-
Dec 22, 2025	35.29	35.36	35.23	35.36	35.22	1.01%	-
Dec 19, 2025	34.68	35.01	34.62	35.01	34.87	0.56%	-
Dec 18, 2025	34.65	34.81	34.65	34.81	34.67	1.02%	-
Dec 17, 2025	34.57	34.67	34.46	34.46	34.32	-0.52%	-
Dec 16, 2025	34.42	34.64	34.42	34.64	34.50	0.57%	-
Dec 15, 2025	34.98	35.26	34.45	34.45	34.31	-1.57%	-
Dec 12, 2025	35.36	35.45	35.00	35.00	34.86	-1.13%	-
Dec 11, 2025	34.83	35.40	34.83	35.40	35.25	1.32%	-
Dec 10, 2025	34.90	34.94	34.84	34.94	34.80	-0.91%	-
Dec 9, 2025	34.92	35.26	34.72	35.26	35.11	0.48%	-
Dec 8, 2025	34.81	35.09	34.73	35.09	34.95	0.79%	-
Dec 5, 2025	34.24	34.81	34.13	34.81	34.67	1.22%	-
Dec 4, 2025	34.07	34.39	33.99	34.39	34.25	0.60%	-
Dec 3, 2025	34.01	34.19	33.95	34.19	34.05	0.60%	-
Dec 2, 2025	34.36	34.50	33.98	33.98	33.84	-1.32%	-
Dec 1, 2025	34.11	34.44	33.85	34.44	34.30	0.44%	-
Nov 28, 2025	34.02	34.29	34.01	34.29	34.15	1.12%	-