DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
46.72
-1.36 (-2.83%)
At close: Mar 5, 2026, 4:00 PM EST
46.26
-0.46 (-0.98%)
Pre-market: Mar 6, 2026, 6:56 AM EST
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 48.27 | 48.61 | 47.14 | 48.27 | 48.27 | -2.76% | 3,547,156 |
| Mar 2, 2026 | 49.08 | 49.97 | 48.23 | 49.64 | 49.64 | -0.80% | 3,447,202 |
| Feb 27, 2026 | 49.86 | 50.21 | 49.54 | 50.04 | 49.84 | -0.62% | 3,842,316 |
| Feb 26, 2026 | 50.73 | 51.24 | 49.67 | 50.35 | 50.15 | -0.77% | 2,852,769 |
| Feb 25, 2026 | 51.32 | 51.47 | 49.98 | 50.74 | 50.54 | -0.65% | 2,749,284 |
| Feb 24, 2026 | 50.32 | 51.20 | 50.32 | 51.07 | 50.87 | 1.98% | 2,532,463 |
| Feb 23, 2026 | 50.26 | 50.65 | 49.39 | 50.08 | 49.88 | -0.65% | 3,232,104 |
| Feb 20, 2026 | 50.15 | 50.95 | 49.77 | 50.41 | 50.21 | 0.34% | 4,865,295 |
| Feb 19, 2026 | 51.21 | 51.54 | 50.09 | 50.24 | 50.04 | -2.16% | 5,178,611 |
| Feb 18, 2026 | 51.31 | 51.99 | 51.06 | 51.35 | 51.14 | 0.94% | 4,500,511 |
| Feb 17, 2026 | 49.99 | 50.90 | 49.88 | 50.87 | 50.67 | 1.29% | 4,574,460 |
| Feb 13, 2026 | 49.42 | 50.30 | 48.90 | 50.22 | 50.02 | 1.60% | 4,265,353 |
| Feb 12, 2026 | 51.91 | 52.66 | 49.23 | 49.43 | 49.23 | -4.08% | 8,015,410 |
| Feb 11, 2026 | 49.88 | 51.88 | 49.85 | 51.53 | 51.32 | 4.25% | 12,411,170 |
| Feb 10, 2026 | 48.33 | 49.56 | 47.39 | 49.43 | 49.23 | 4.95% | 8,179,949 |
| Feb 9, 2026 | 46.47 | 47.22 | 46.33 | 47.10 | 46.91 | 0.79% | 4,317,684 |
| Feb 6, 2026 | 46.25 | 46.84 | 45.78 | 46.73 | 46.54 | 2.30% | 3,556,784 |
| Feb 5, 2026 | 47.10 | 47.25 | 45.22 | 45.68 | 45.50 | -4.50% | 5,330,850 |
| Feb 4, 2026 | 45.73 | 48.03 | 45.60 | 47.83 | 47.64 | 5.58% | 7,556,913 |
| Feb 3, 2026 | 44.76 | 45.88 | 44.42 | 45.30 | 45.12 | 1.96% | 4,962,148 |
| Feb 2, 2026 | 43.81 | 44.52 | 43.68 | 44.43 | 44.25 | 1.16% | 3,524,014 |
| Jan 30, 2026 | 43.99 | 44.36 | 43.09 | 43.92 | 43.74 | -1.52% | 4,491,055 |
| Jan 29, 2026 | 44.71 | 45.07 | 43.83 | 44.60 | 44.42 | -0.07% | 2,680,240 |
| Jan 28, 2026 | 44.72 | 45.01 | 44.16 | 44.63 | 44.45 | 0.04% | 3,382,954 |
| Jan 27, 2026 | 44.20 | 44.83 | 44.08 | 44.61 | 44.43 | 0.93% | 3,093,453 |
| Jan 26, 2026 | 44.32 | 44.62 | 44.10 | 44.20 | 44.02 | 0.14% | 3,173,034 |
| Jan 23, 2026 | 43.77 | 44.47 | 43.50 | 44.14 | 43.96 | 0.80% | 5,784,719 |
| Jan 22, 2026 | 43.70 | 44.96 | 43.60 | 43.79 | 43.61 | 0.95% | 8,014,108 |
| Jan 21, 2026 | 42.87 | 43.60 | 42.68 | 43.38 | 43.21 | 2.60% | 4,423,131 |
| Jan 20, 2026 | 42.28 | 42.58 | 41.85 | 42.28 | 42.11 | -1.35% | 4,848,862 |
| Jan 16, 2026 | 43.43 | 43.64 | 42.82 | 42.86 | 42.69 | -1.22% | 4,374,942 |
| Jan 15, 2026 | 43.21 | 43.94 | 43.05 | 43.39 | 43.22 | 1.17% | 5,086,901 |
| Jan 14, 2026 | 43.94 | 44.17 | 42.44 | 42.89 | 42.72 | -2.06% | 13,224,391 |
| Jan 13, 2026 | 43.51 | 44.05 | 43.21 | 43.79 | 43.61 | 0.83% | 4,235,940 |
| Jan 12, 2026 | 43.89 | 44.00 | 43.26 | 43.43 | 43.26 | -0.87% | 4,130,864 |
| Jan 9, 2026 | 43.68 | 44.15 | 43.46 | 43.81 | 43.63 | 0.94% | 2,851,154 |
| Jan 8, 2026 | 43.21 | 43.94 | 42.99 | 43.40 | 43.23 | 0.39% | 4,380,464 |
| Jan 7, 2026 | 43.45 | 43.48 | 42.60 | 43.23 | 43.06 | -0.48% | 4,091,069 |
| Jan 6, 2026 | 41.92 | 43.69 | 41.72 | 43.44 | 43.27 | 3.40% | 5,989,147 |
| Jan 5, 2026 | 40.71 | 42.17 | 40.68 | 42.01 | 41.84 | 2.79% | 5,223,493 |
| Jan 2, 2026 | 40.44 | 40.89 | 40.19 | 40.87 | 40.71 | 1.67% | 4,140,280 |
| Dec 31, 2025 | 40.61 | 40.63 | 40.18 | 40.20 | 40.04 | -1.18% | 3,035,678 |
| Dec 30, 2025 | 40.92 | 41.01 | 40.53 | 40.68 | 40.52 | -0.51% | 3,068,563 |
| Dec 29, 2025 | 41.19 | 41.23 | 40.58 | 40.89 | 40.73 | -0.90% | 3,668,338 |
| Dec 26, 2025 | 41.06 | 41.31 | 40.91 | 41.26 | 41.10 | 0.46% | 2,614,773 |
| Dec 24, 2025 | 41.20 | 41.20 | 40.78 | 41.07 | 40.91 | 0.07% | 1,918,732 |
| Dec 23, 2025 | 41.39 | 41.47 | 40.99 | 41.04 | 40.88 | -1.06% | 6,847,722 |
| Dec 22, 2025 | 41.51 | 41.85 | 41.19 | 41.48 | 41.31 | 0.53% | 3,866,536 |
| Dec 19, 2025 | 40.86 | 41.47 | 40.63 | 41.26 | 41.10 | 1.85% | 14,466,558 |
| Dec 18, 2025 | 40.85 | 41.00 | 40.46 | 40.51 | 40.35 | -0.22% | 5,544,903 |
| Dec 17, 2025 | 40.44 | 40.98 | 40.23 | 40.60 | 40.44 | 0.37% | 4,669,501 |
| Dec 16, 2025 | 40.63 | 40.84 | 40.20 | 40.45 | 40.29 | -0.39% | 5,404,051 |
| Dec 15, 2025 | 41.30 | 41.49 | 40.36 | 40.61 | 40.45 | -0.78% | 5,956,848 |
| Dec 12, 2025 | 41.60 | 41.83 | 40.81 | 40.93 | 40.77 | -1.35% | 4,824,178 |
| Dec 11, 2025 | 40.91 | 41.80 | 40.87 | 41.49 | 41.32 | 1.29% | 3,185,216 |
| Dec 10, 2025 | 40.61 | 41.27 | 40.57 | 40.96 | 40.80 | 0.86% | 4,793,941 |
| Dec 9, 2025 | 40.42 | 41.13 | 40.35 | 40.61 | 40.45 | 0.07% | 3,676,865 |
| Dec 8, 2025 | 40.54 | 40.89 | 40.34 | 40.58 | 40.42 | 0.17% | 4,422,274 |
| Dec 5, 2025 | 39.90 | 40.77 | 39.81 | 40.51 | 40.35 | 1.73% | 4,490,858 |
| Dec 4, 2025 | 39.61 | 40.31 | 39.55 | 39.82 | 39.66 | 0.40% | 4,185,731 |
| Dec 3, 2025 | 39.66 | 40.10 | 39.43 | 39.66 | 39.50 | 0.35% | 4,024,550 |
| Dec 2, 2025 | 40.07 | 40.28 | 39.32 | 39.52 | 39.36 | -0.98% | 4,232,465 |
| Dec 1, 2025 | 39.35 | 40.48 | 38.93 | 39.91 | 39.75 | 0.35% | 6,015,208 |
| Nov 28, 2025 | 39.42 | 39.83 | 39.32 | 39.77 | 39.61 | 0.84% | 2,285,691 |
| Nov 26, 2025 | 38.82 | 39.56 | 38.78 | 39.44 | 39.08 | 1.70% | 4,048,519 |
| Nov 25, 2025 | 38.59 | 39.07 | 38.23 | 38.78 | 38.43 | 0.81% | 6,434,190 |
| Nov 24, 2025 | 38.61 | 38.89 | 38.22 | 38.47 | 38.12 | -0.18% | 7,982,846 |
| Nov 21, 2025 | 37.29 | 38.85 | 37.25 | 38.54 | 38.19 | 3.83% | 4,790,725 |
| Nov 20, 2025 | 38.41 | 38.46 | 37.05 | 37.12 | 36.78 | -2.01% | 7,007,172 |
| Nov 19, 2025 | 38.81 | 38.90 | 37.48 | 37.88 | 37.54 | -2.12% | 6,045,804 |
| Nov 18, 2025 | 38.44 | 39.17 | 38.14 | 38.70 | 38.35 | 0.13% | 5,953,543 |
| Nov 17, 2025 | 39.66 | 39.87 | 38.45 | 38.65 | 38.30 | -2.67% | 4,444,392 |
| Nov 14, 2025 | 40.02 | 40.53 | 39.63 | 39.71 | 39.35 | -2.19% | 6,756,281 |
| Nov 13, 2025 | 40.79 | 41.18 | 40.37 | 40.60 | 40.23 | -0.47% | 5,385,350 |
| Nov 12, 2025 | 40.54 | 41.23 | 40.54 | 40.79 | 40.42 | 0.97% | 5,748,292 |
| Nov 11, 2025 | 40.32 | 40.80 | 40.17 | 40.40 | 40.03 | 0.40% | 7,029,139 |
| Nov 10, 2025 | 40.00 | 40.40 | 39.38 | 40.24 | 39.88 | 1.11% | 6,702,596 |
| Nov 7, 2025 | 38.99 | 39.95 | 38.51 | 39.80 | 39.44 | 1.66% | 7,328,758 |
| Nov 6, 2025 | 39.25 | 40.11 | 38.88 | 39.15 | 38.80 | -1.21% | 11,076,507 |
| Nov 5, 2025 | 38.08 | 39.86 | 37.95 | 39.63 | 39.27 | 4.95% | 15,789,100 |
| Nov 4, 2025 | 34.24 | 37.96 | 34.08 | 37.76 | 37.42 | 8.85% | 21,785,539 |
| Nov 3, 2025 | 33.69 | 34.90 | 33.34 | 34.69 | 34.38 | -57.51% | 20,503,337 |
| Oct 31, 2025 | 81.38 | 83.13 | 81.07 | 81.65 | 33.84 | 0.22% | 4,005,314 |
| Oct 30, 2025 | 81.27 | 82.37 | 80.57 | 81.47 | 33.77 | -0.84% | 3,467,909 |
| Oct 29, 2025 | 81.53 | 83.40 | 81.53 | 82.16 | 34.05 | 0.32% | 3,424,160 |
| Oct 28, 2025 | 81.45 | 83.17 | 81.18 | 81.90 | 33.94 | 0.64% | 3,780,815 |
| Oct 27, 2025 | 81.15 | 82.43 | 80.82 | 81.38 | 33.73 | 0.46% | 3,083,724 |
| Oct 24, 2025 | 81.90 | 82.10 | 80.83 | 81.01 | 33.58 | -0.34% | 1,752,340 |
| Oct 23, 2025 | 80.45 | 81.73 | 80.21 | 81.29 | 33.69 | 1.98% | 1,908,966 |
| Oct 22, 2025 | 80.71 | 81.07 | 79.03 | 79.71 | 33.04 | -1.75% | 1,994,245 |
| Oct 21, 2025 | 81.00 | 81.82 | 80.85 | 81.13 | 33.63 | 0.22% | 2,242,054 |
| Oct 20, 2025 | 80.12 | 81.04 | 80.00 | 80.95 | 33.55 | 1.73% | 3,045,377 |
| Oct 17, 2025 | 78.40 | 80.12 | 78.28 | 79.57 | 32.98 | 1.84% | 3,728,741 |
| Oct 16, 2025 | 79.00 | 79.08 | 77.55 | 78.13 | 32.38 | -0.51% | 3,280,236 |
| Oct 15, 2025 | 78.27 | 79.65 | 77.86 | 78.53 | 32.55 | 1.22% | 3,184,147 |
| Oct 14, 2025 | 74.73 | 77.84 | 74.65 | 77.58 | 32.15 | 2.15% | 2,743,682 |
| Oct 13, 2025 | 74.74 | 76.88 | 74.74 | 75.95 | 31.48 | 3.05% | 2,795,854 |
| Oct 10, 2025 | 78.12 | 78.87 | 73.68 | 73.70 | 30.55 | -5.32% | 4,294,709 |