DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
40.51
+0.69 (1.73%)
At close: Dec 5, 2025, 4:00 PM EST
40.75
+0.24 (0.59%)
After-hours: Dec 5, 2025, 7:33 PM EST
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.90 | 40.77 | 39.81 | 40.51 | 40.51 | 1.73% | 4,436,895 |
| Dec 4, 2025 | 39.61 | 40.31 | 39.55 | 39.82 | 39.82 | 0.40% | 4,137,080 |
| Dec 3, 2025 | 39.66 | 40.10 | 39.43 | 39.66 | 39.66 | 0.35% | 3,983,835 |
| Dec 2, 2025 | 40.07 | 40.28 | 39.32 | 39.52 | 39.52 | -0.98% | 4,227,589 |
| Dec 1, 2025 | 39.35 | 40.48 | 38.93 | 39.91 | 39.91 | 0.35% | 5,806,304 |
| Nov 28, 2025 | 39.42 | 39.83 | 39.32 | 39.77 | 39.77 | 0.84% | 2,284,219 |
| Nov 26, 2025 | 38.82 | 39.56 | 38.78 | 39.44 | 39.24 | 1.70% | 4,048,519 |
| Nov 25, 2025 | 38.59 | 39.07 | 38.23 | 38.78 | 38.58 | 0.81% | 6,434,190 |
| Nov 24, 2025 | 38.61 | 38.89 | 38.22 | 38.47 | 38.27 | -0.18% | 7,982,846 |
| Nov 21, 2025 | 37.29 | 38.85 | 37.25 | 38.54 | 38.34 | 3.83% | 4,790,725 |
| Nov 20, 2025 | 38.41 | 38.46 | 37.05 | 37.12 | 36.93 | -2.01% | 7,007,172 |
| Nov 19, 2025 | 38.81 | 38.90 | 37.48 | 37.88 | 37.69 | -2.12% | 6,045,804 |
| Nov 18, 2025 | 38.44 | 39.17 | 38.14 | 38.70 | 38.50 | 0.13% | 5,953,543 |
| Nov 17, 2025 | 39.66 | 39.87 | 38.45 | 38.65 | 38.45 | -2.67% | 4,444,392 |
| Nov 14, 2025 | 40.02 | 40.53 | 39.63 | 39.71 | 39.51 | -2.19% | 6,756,281 |
| Nov 13, 2025 | 40.79 | 41.18 | 40.37 | 40.60 | 40.39 | -0.47% | 5,385,350 |
| Nov 12, 2025 | 40.54 | 41.23 | 40.54 | 40.79 | 40.58 | 0.97% | 5,748,292 |
| Nov 11, 2025 | 40.32 | 40.80 | 40.17 | 40.40 | 40.20 | 0.40% | 7,029,139 |
| Nov 10, 2025 | 40.00 | 40.40 | 39.38 | 40.24 | 40.04 | 1.11% | 6,702,596 |
| Nov 7, 2025 | 38.99 | 39.95 | 38.51 | 39.80 | 39.60 | 1.66% | 7,328,758 |
| Nov 6, 2025 | 39.25 | 40.11 | 38.88 | 39.15 | 38.95 | -1.21% | 11,076,507 |
| Nov 5, 2025 | 38.08 | 39.86 | 37.95 | 39.63 | 39.43 | 4.95% | 15,789,100 |
| Nov 4, 2025 | 34.24 | 37.96 | 34.08 | 37.76 | 37.57 | 8.85% | 21,785,539 |
| Nov 3, 2025 | 33.69 | 34.90 | 33.34 | 34.69 | 34.51 | -57.51% | 20,503,337 |
| Oct 31, 2025 | 81.38 | 83.13 | 81.07 | 81.65 | 33.98 | 0.22% | 4,005,314 |
| Oct 30, 2025 | 81.27 | 82.37 | 80.57 | 81.47 | 33.90 | -0.84% | 3,467,909 |
| Oct 29, 2025 | 81.53 | 83.40 | 81.53 | 82.16 | 34.19 | 0.32% | 3,424,160 |
| Oct 28, 2025 | 81.45 | 83.17 | 81.18 | 81.90 | 34.08 | 0.64% | 3,780,815 |
| Oct 27, 2025 | 81.15 | 82.43 | 80.82 | 81.38 | 33.86 | 0.46% | 3,083,724 |
| Oct 24, 2025 | 81.90 | 82.10 | 80.83 | 81.01 | 33.71 | -0.34% | 1,752,340 |
| Oct 23, 2025 | 80.45 | 81.73 | 80.21 | 81.29 | 33.83 | 1.98% | 1,908,966 |
| Oct 22, 2025 | 80.71 | 81.07 | 79.03 | 79.71 | 33.17 | -1.75% | 1,994,245 |
| Oct 21, 2025 | 81.00 | 81.82 | 80.85 | 81.13 | 33.76 | 0.22% | 2,242,054 |
| Oct 20, 2025 | 80.12 | 81.04 | 80.00 | 80.95 | 33.69 | 1.73% | 3,045,377 |
| Oct 17, 2025 | 78.40 | 80.12 | 78.28 | 79.57 | 33.11 | 1.84% | 3,728,741 |
| Oct 16, 2025 | 79.00 | 79.08 | 77.55 | 78.13 | 32.51 | -0.51% | 3,280,236 |
| Oct 15, 2025 | 78.27 | 79.65 | 77.86 | 78.53 | 32.68 | 1.22% | 3,184,147 |
| Oct 14, 2025 | 74.73 | 77.84 | 74.65 | 77.58 | 32.28 | 2.15% | 2,743,682 |
| Oct 13, 2025 | 74.74 | 76.88 | 74.74 | 75.95 | 31.60 | 3.05% | 2,795,854 |
| Oct 10, 2025 | 78.12 | 78.87 | 73.68 | 73.70 | 30.67 | -5.32% | 4,294,709 |
| Oct 9, 2025 | 78.73 | 79.30 | 77.51 | 77.84 | 32.39 | -0.68% | 2,416,442 |
| Oct 8, 2025 | 79.08 | 79.52 | 78.26 | 78.37 | 32.61 | -0.65% | 1,912,042 |
| Oct 7, 2025 | 80.95 | 81.25 | 78.49 | 78.88 | 32.82 | -2.40% | 2,603,505 |
| Oct 6, 2025 | 80.08 | 81.97 | 79.95 | 80.82 | 33.63 | 1.38% | 3,182,234 |
| Oct 3, 2025 | 81.18 | 81.79 | 79.67 | 79.72 | 33.17 | -1.57% | 3,972,239 |
| Oct 2, 2025 | 78.30 | 81.05 | 78.25 | 80.99 | 33.70 | 3.54% | 4,218,612 |
| Oct 1, 2025 | 77.47 | 78.73 | 77.46 | 78.22 | 32.55 | 0.41% | 2,792,237 |
| Sep 30, 2025 | 76.80 | 77.93 | 76.63 | 77.90 | 32.42 | 1.12% | 3,579,547 |
| Sep 29, 2025 | 76.94 | 77.46 | 76.03 | 77.04 | 32.06 | 1.13% | 3,018,790 |
| Sep 26, 2025 | 75.16 | 76.51 | 74.97 | 76.18 | 31.70 | 2.19% | 2,716,879 |
| Sep 25, 2025 | 75.65 | 75.89 | 74.26 | 74.55 | 31.02 | -1.66% | 2,392,252 |
| Sep 24, 2025 | 77.52 | 78.14 | 75.19 | 75.81 | 31.55 | -2.14% | 3,453,755 |
| Sep 23, 2025 | 78.58 | 79.20 | 77.44 | 77.47 | 32.24 | -1.01% | 4,703,880 |
| Sep 22, 2025 | 77.92 | 79.42 | 77.24 | 78.26 | 32.57 | 0.20% | 4,732,419 |
| Sep 19, 2025 | 78.23 | 78.40 | 77.06 | 78.10 | 32.50 | - | 6,643,598 |
| Sep 18, 2025 | 76.94 | 78.42 | 76.17 | 78.10 | 32.50 | 1.72% | 3,407,960 |
| Sep 17, 2025 | 77.31 | 78.88 | 76.51 | 76.78 | 31.95 | -0.51% | 3,779,769 |
| Sep 16, 2025 | 77.31 | 77.69 | 76.70 | 77.17 | 32.11 | 0.08% | 2,369,686 |
| Sep 15, 2025 | 77.81 | 78.21 | 76.94 | 77.11 | 32.09 | -0.23% | 3,133,569 |
| Sep 12, 2025 | 77.57 | 78.84 | 77.02 | 77.29 | 32.16 | -0.90% | 1,717,181 |
| Sep 11, 2025 | 76.32 | 78.08 | 75.99 | 77.99 | 32.45 | 2.48% | 2,585,058 |
| Sep 10, 2025 | 76.39 | 77.14 | 75.88 | 76.10 | 31.67 | -0.85% | 1,871,557 |
| Sep 9, 2025 | 77.59 | 77.63 | 76.48 | 76.75 | 31.94 | -1.27% | 1,922,907 |
| Sep 8, 2025 | 77.56 | 77.83 | 76.22 | 77.74 | 32.35 | -0.10% | 2,919,068 |
| Sep 5, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 32.38 | 0.87% | 3,374,871 |
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 32.10 | 2.09% | 3,378,900 |
| Sep 3, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 31.45 | -0.29% | 2,073,104 |
| Sep 2, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 31.54 | -1.47% | 2,591,897 |
| Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 32.01 | -0.91% | 2,676,333 |
| Aug 28, 2025 | 78.13 | 78.35 | 76.92 | 77.63 | 32.13 | -0.26% | 3,076,881 |
| Aug 27, 2025 | 77.09 | 78.04 | 76.97 | 77.83 | 32.22 | 0.69% | 1,607,024 |
| Aug 26, 2025 | 76.83 | 77.46 | 76.62 | 77.30 | 32.00 | 0.44% | 1,895,367 |
| Aug 25, 2025 | 77.00 | 77.49 | 76.72 | 76.96 | 31.86 | -0.47% | 2,327,628 |
| Aug 22, 2025 | 75.04 | 77.52 | 74.96 | 77.32 | 32.01 | 3.72% | 2,188,337 |
| Aug 21, 2025 | 73.91 | 74.62 | 73.67 | 74.55 | 30.86 | 0.09% | 2,220,959 |
| Aug 20, 2025 | 73.67 | 75.21 | 73.56 | 74.48 | 30.83 | 0.95% | 2,870,243 |
| Aug 19, 2025 | 73.52 | 74.32 | 73.28 | 73.78 | 30.54 | 0.81% | 1,798,445 |
| Aug 18, 2025 | 73.13 | 73.75 | 72.80 | 73.19 | 30.30 | 0.15% | 2,102,719 |
| Aug 15, 2025 | 74.03 | 74.36 | 72.98 | 73.08 | 30.25 | -0.73% | 2,299,764 |
| Aug 14, 2025 | 73.12 | 73.75 | 72.43 | 73.62 | 30.47 | -0.50% | 1,723,166 |
| Aug 13, 2025 | 72.51 | 74.07 | 72.06 | 73.99 | 30.63 | 2.86% | 2,587,766 |
| Aug 12, 2025 | 70.44 | 72.22 | 69.90 | 71.93 | 29.77 | 2.90% | 3,126,616 |
| Aug 11, 2025 | 70.68 | 70.96 | 69.52 | 69.90 | 28.93 | -0.81% | 3,754,313 |
| Aug 8, 2025 | 71.09 | 71.12 | 69.85 | 70.47 | 29.17 | -0.58% | 3,004,995 |
| Aug 7, 2025 | 71.93 | 72.30 | 70.08 | 70.88 | 29.34 | 0.11% | 3,200,199 |
| Aug 6, 2025 | 73.39 | 73.84 | 70.47 | 70.80 | 29.31 | -2.48% | 4,407,563 |
| Aug 5, 2025 | 75.72 | 76.00 | 71.03 | 72.60 | 30.05 | 2.38% | 9,502,958 |
| Aug 4, 2025 | 70.46 | 70.93 | 69.95 | 70.91 | 29.35 | 1.39% | 4,165,094 |
| Aug 1, 2025 | 70.49 | 70.75 | 68.98 | 69.94 | 28.95 | -2.73% | 4,241,848 |
| Jul 31, 2025 | 71.69 | 72.46 | 71.25 | 71.90 | 29.76 | -0.42% | 3,307,350 |
| Jul 30, 2025 | 74.06 | 74.35 | 71.67 | 72.20 | 29.89 | -2.83% | 3,361,289 |
| Jul 29, 2025 | 75.36 | 75.41 | 74.20 | 74.30 | 30.75 | -1.01% | 1,961,672 |
| Jul 28, 2025 | 75.82 | 75.82 | 74.69 | 75.06 | 31.07 | -0.94% | 1,623,176 |
| Jul 25, 2025 | 74.87 | 75.85 | 74.34 | 75.77 | 31.36 | 1.30% | 2,233,161 |
| Jul 24, 2025 | 75.75 | 75.87 | 74.37 | 74.80 | 30.96 | -2.32% | 3,103,805 |
| Jul 23, 2025 | 78.12 | 78.12 | 76.30 | 76.58 | 31.70 | -1.24% | 3,143,573 |
| Jul 22, 2025 | 76.66 | 77.67 | 75.70 | 77.54 | 32.10 | 2.09% | 3,062,320 |
| Jul 21, 2025 | 76.24 | 76.99 | 75.70 | 75.95 | 31.44 | 0.53% | 2,328,201 |
| Jul 18, 2025 | 75.19 | 75.73 | 74.20 | 75.55 | 31.27 | 1.48% | 3,449,082 |
| Jul 17, 2025 | 73.97 | 74.87 | 73.74 | 74.45 | 30.82 | 0.68% | 1,749,980 |