DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
45.33
-1.36 (-2.91%)
At close: Apr 28, 2026, 4:00 PM EDT
45.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.83 | 46.90 | 45.15 | 45.30 | - | -2.98% | 1,886,235 |
| 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 |
| 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 |