E. I. du Pont de Nemours and Company - CTA-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.73	67.37	67.37	67.73	67.24	2,359
December 03, 2025	66.52	67.78	67.78	68.18	66.52	4,667
December 02, 2025	67.37	68.11	68.11	68.11	67.3	3,028
December 01, 2025	67.21	67.85	67.85	67.97	67.2	2,601
November 28, 2025	68.03	67.41	67.41	68.1	67.4	3,469
November 26, 2025	67.63	68.03	68.03	68.03	67.35	7,560
November 25, 2025	67.68	67.57	67.57	67.72	67.12	1,062
November 24, 2025	67.1	67.57	67.57	67.58	67	3,837
November 21, 2025	67.97	67.58	67.58	68.14	67.02	5,355
November 20, 2025	67.75	67.66	67.66	68.05	67.45	3,198
November 19, 2025	67.72	67.76	67.76	67.95	67.14	1,831
November 18, 2025	67.76	67.72	67.72	67.76	67.38	1,164
November 17, 2025	67.85	67.88	67.88	67.9	66.65	4,384
November 14, 2025	68.9	67.91	67.91	68.9	67.32	5,216
November 13, 2025	68.5	68.45	68.45	68.5	67.98	1,945
November 12, 2025	68.56	68.3	68.3	68.7	68	10,039
November 11, 2025	69.91	68.25	68.25	69.91	68.12	15,949
November 10, 2025	69.91	69.89	69.89	69.93	69.61	1,815
November 07, 2025	69.9	69.89	69.89	69.94	69.76	1,704
November 06, 2025	69.45	69.91	69.91	70	69.45	5,258
November 05, 2025	69.39	69.45	69.45	69.46	68.93	4,194
November 04, 2025	69.47	69.45	69.45	69.47	68.67	6,500
November 03, 2025	69.47	69.48	69.48	69.48	69	887
October 31, 2025	69.34	69.33	69.33	69.34	69.33	1,084
October 30, 2025	69.44	69.35	69.35	69.44	68.71	1,462
October 29, 2025	69.25	69.35	69.35	69.49	68.84	2,850
October 28, 2025	69.25	69.47	69.47	69.55	69	1,600
October 27, 2025	69.43	69.59	69.59	69.59	68.98	1,113
October 24, 2025	69.25	69.45	69.45	69.45	69	4,267
October 23, 2025	68.89	68.98	68.98	69.16	68.79	3,725
October 22, 2025	68.62	68.87	68.87	68.95	68.62	2,196
October 21, 2025	68.5	68.65	68.65	68.95	68.5	8,303
October 20, 2025	68.14	68.6	68.6	68.65	68.14	9,103
October 17, 2025	68.31	68.5	68.5	68.5	68.3	2,548
October 16, 2025	68.95	68.3	68.3	68.95	67.89	4,383
October 15, 2025	68	68.71	68.71	68.9	68	3,445
October 14, 2025	67.88	68.73	68.73	68.73	67.88	5,778
October 13, 2025	68.5	68.25	68.25	68.5	67.88	3,472
October 10, 2025	68.92	68.36	68.36	68.94	67.57	8,701
October 09, 2025	69.4	69.07	69.07	69.48	68.58	8,485
October 08, 2025	69.75	69.54	69.54	70.37	69.33	5,256
October 07, 2025	70.56	70.45	70.45	71.39	69.71	7,600
October 06, 2025	70.52	71.22	71.22	71.44	70.52	1,477
October 03, 2025	71.25	71.41	71.41	71.47	71.16	3,690
October 02, 2025	72.23	72.37	71.25	72.37	71.99	1,158
October 01, 2025	71.81	72.05	70.93	72.52	71.81	2,098
September 30, 2025	72.25	72.4	71.27	72.45	71.5	1,836
September 29, 2025	72.16	72.25	71.13	72.25	72.05	1,371
September 26, 2025	71.17	72.61	71.48	72.61	71.17	1,262
September 25, 2025	70.83	72.7	72.7	72.7	70.83	819
September 24, 2025	72.42	72.72	72.72	72.72	71.08	1,835
September 23, 2025	72.49	72.64	72.64	72.64	71.88	1,502
September 22, 2025	72.49	72.27	72.27	72.91	71.73	2,967
September 19, 2025	72.79	72.28	72.28	72.85	71.57	1,676
September 18, 2025	72.78	72.66	72.66	72.78	71.2	4,444
September 17, 2025	71.9	72.78	72.78	72.88	71.87	3,364
September 16, 2025	72.33	72.71	72.71	72.71	71	7,865
September 15, 2025	72.55	72.21	72.21	72.99	71.59	9,054
September 12, 2025	72.7	72.98	72.98	72.98	72.6	2,108
September 11, 2025	72.74	72.65	72.65	72.8	72.24	1,599

E. I. du Pont de Nemours and Company (CTA-PB) NYSE