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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.52	68.64	68.64	68.69	68.13	5,915
February 19, 2026	68.21	68.38	68.38	68.38	67.97	2,674
February 18, 2026	68.18	68.55	68.55	68.74	67.97	3,487
February 17, 2026	68.28	68.42	68.42	68.54	68	3,311
February 13, 2026	68.1	67.9	67.9	68.25	67.66	1,917
February 12, 2026	67.76	67.88	67.88	68.28	67.75	2,535
February 11, 2026	67.68	68	68	68.17	67.68	1,742
February 10, 2026	67.78	67.85	67.85	68.33	67.78	3,011
February 09, 2026	67.76	67.97	67.97	67.99	67.76	815
February 06, 2026	67.89	67.89	67.89	67.89	67.89	286
February 05, 2026	67.92	67.89	67.89	67.94	67.51	7,773
February 04, 2026	67.55	67.94	67.94	67.94	67.5	4,333
February 03, 2026	68	67.98	67.98	68.1	67.9	2,000
February 02, 2026	67.89	68.04	68.04	68.1	67.84	2,142
January 30, 2026	68.09	68.25	68.25	68.25	68	3,573
January 29, 2026	68.11	68.09	68.09	68.25	67.55	4,106
January 28, 2026	67.85	68.4	68.4	68.47	67.77	2,485
January 27, 2026	68.04	67.92	67.92	68.15	67.84	2,584
January 26, 2026	68.05	67.92	67.92	68.21	67.8	12,639
January 23, 2026	68.27	68.09	68.09	68.62	67.66	5,480
January 22, 2026	68.45	68.45	68.45	68.68	68.27	1,780
January 21, 2026	68	68.77	68.77	68.77	68	976
January 20, 2026	67.8	67.54	67.54	68.3	67.54	3,890
January 16, 2026	68.28	68.35	68.35	68.4	68.2	2,158
January 15, 2026	68.1	68.18	68.18	68.18	68.05	4,616
January 14, 2026	68.22	68.2	68.2	68.22	68	843
January 13, 2026	67.76	67.96	67.96	68.25	67.76	4,685
January 12, 2026	67.39	67.75	67.75	67.76	67.25	5,050
January 09, 2026	67.35	67.74	67.74	67.79	67	3,768
January 08, 2026	67.96	67.49	67.49	67.96	67	1,772
January 07, 2026	68.79	68.68	67.56	68.79	68.32	1,793
January 06, 2026	68.4	68.57	67.45	68.57	68.01	5,183
January 05, 2026	68.02	68.61	67.49	68.78	67.9	4,114
January 02, 2026	67.51	68.19	68.19	68.51	67.51	4,456
December 31, 2025	67.77	67.95	67.95	68.43	67.35	2,744
December 30, 2025	67.78	67.67	67.67	67.78	67.5	4,170
December 29, 2025	67.5	67.68	67.68	67.99	67.36	6,043
December 26, 2025	67.75	68.08	68.08	68.28	66.87	3,674
December 24, 2025	67.7	68.47	68.47	68.49	67.7	1,738
December 23, 2025	68.54	68.54	68.54	68.65	67.12	13,556
December 22, 2025	68.41	68.55	68.55	68.75	67.7	3,684
December 19, 2025	68	68.58	68.58	68.75	68	2,437
December 18, 2025	68.31	68.33	68.33	68.33	67.78	2,266
December 17, 2025	67.21	68.1	68.1	68.1	66.64	11,937
December 16, 2025	67.83	67.73	67.73	67.83	67	3,084
December 15, 2025	66.67	67.4	67.4	68.09	66.67	6,327
December 12, 2025	67.63	66.99	66.99	67.88	66.64	15,839
December 11, 2025	67.25	67.69	67.69	68.2	67.03	6,842
December 10, 2025	67.38	67.44	67.44	67.44	67.05	1,923
December 09, 2025	67.02	67.15	67.15	67.2	66.93	4,541
December 08, 2025	67.24	67.22	67.22	67.24	67.05	1,400
December 05, 2025	67.39	67.24	67.24	67.4	67	4,868
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

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