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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71.65	72.25	72.25	72.98	71.65	3,440
September 09, 2025	71.95	71.95	71.95	71.95	71.95	274
September 08, 2025	71.26	71.95	71.95	71.95	71.15	2,093
September 05, 2025	71.34	71.75	71.75	71.75	71.34	1,946
September 04, 2025	70.02	71.39	71.39	71.66	70.02	2,160
September 03, 2025	70.82	71.43	71.43	71.56	70.66	3,340
September 02, 2025	71.4	70.97	70.97	71.4	70.08	1,944
August 29, 2025	70.88	70.7	70.7	71.85	70.45	5,244
August 28, 2025	71.67	71.84	71.84	71.85	70.9	2,068
August 27, 2025	71.38	71.92	71.92	72.48	71.38	3,267
August 26, 2025	70.9	72	72	72	70.9	1,725
August 25, 2025	71.65	71.91	71.91	71.91	69.8	1,410
August 22, 2025	70.75	71.63	71.63	71.97	70.42	9,248
August 21, 2025	70.07	70.59	70.59	70.59	70.07	782
August 20, 2025	70.47	70.94	70.94	70.99	69.5	4,844
August 19, 2025	70.4	70.73	70.73	70.73	70.4	823
August 18, 2025	69.31	69.79	69.79	70.84	69.16	3,452
August 15, 2025	69.83	70	70	70.15	69.11	8,693
August 14, 2025	69.62	69.56	69.56	69.62	69.35	1,640
August 13, 2025	69.52	69.48	69.48	69.71	69.01	4,956
August 12, 2025	69.6	69	69	69.8	68.79	9,854
August 11, 2025	69.68	69.2	69.2	69.68	69.2	4,930
August 08, 2025	69.75	69.65	69.65	70.5	69.5	7,432
August 07, 2025	69.41	69.25	69.25	69.75	69.25	3,945
August 06, 2025	69.72	69.87	69.87	69.92	69.32	1,114
August 05, 2025	69.79	69.79	69.79	69.79	69.79	356
August 04, 2025	69.75	69.4	69.4	69.8	69.4	1,656
August 01, 2025	69.79	69.36	69.36	69.85	69.2	2,768
July 31, 2025	69.85	69.62	69.62	69.85	69.53	1,347

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