DuPont de Nemours, Inc. - DD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.61	39.82	39.82	40.31	39.6	4.14M
December 03, 2025	39.66	39.66	39.66	40.1	39.43	4.02M
December 02, 2025	40.07	39.52	39.52	40.27	39.32	3.37M
December 01, 2025	39.35	39.91	39.91	40.48	38.93	6.02M
November 28, 2025	39.42	39.77	39.77	39.83	39.32	2.29M
November 26, 2025	38.82	39.44	39.24	39.56	38.78	4.05M
November 25, 2025	38.59	38.78	38.58	39.07	38.23	6.43M
November 24, 2025	38.61	38.47	38.27	38.89	38.22	7.98M
November 21, 2025	37.29	38.54	38.54	38.85	37.25	4.79M
November 20, 2025	38.41	37.12	37.12	38.46	37.05	7.01M
November 19, 2025	38.81	37.88	37.88	38.9	37.48	6.05M
November 18, 2025	38.44	38.7	38.7	39.17	38.14	5.95M
November 17, 2025	39.66	38.65	38.65	39.87	38.45	4.44M
November 14, 2025	40.02	39.71	39.71	40.53	39.63	6.76M
November 13, 2025	40.79	40.6	40.6	41.18	40.37	5.39M
November 12, 2025	40.54	40.79	40.79	41.23	40.54	5.75M
November 11, 2025	40.32	40.4	40.4	40.8	40.17	7.03M
November 10, 2025	40	40.24	40.24	40.4	39.38	6.7M
November 07, 2025	38.99	39.8	39.8	39.95	38.51	7.32M
November 06, 2025	39.25	39.15	39.15	40.11	38.88	11.08M
November 05, 2025	38.08	39.63	39.63	39.86	37.95	15.79M
November 04, 2025	34.24	37.76	37.76	37.96	34.08	21.01M
November 03, 2025	33.69	34.69	34.69	34.9	33.34	20.5M
October 31, 2025	34.04	34.15	34.15	34.77	33.91	9.58M
October 30, 2025	33.99	34.07	34.07	34.45	33.7	8.29M
October 29, 2025	34.1	34.36	34.36	34.88	34.1	8.19M
October 28, 2025	34.07	34.25	34.25	34.79	33.95	9.04M
October 27, 2025	33.94	34.04	34.04	34.48	33.8	7.37M
October 24, 2025	34.25	33.88	33.88	34.34	33.81	4.19M
October 23, 2025	80.44	81.29	81.29	81.73	80.21	1.91M
October 22, 2025	80.71	79.71	79.71	81.07	79.03	1.99M
October 21, 2025	81	81.13	81.13	81.82	80.85	2.24M
October 20, 2025	80.12	80.95	80.95	81.04	80	3.05M
October 17, 2025	78.4	79.57	79.57	80.12	78.28	3.65M
October 16, 2025	79	78.13	78.13	79.08	77.55	2.92M
October 15, 2025	78.27	78.53	78.53	79.65	77.86	3.18M
October 14, 2025	74.73	77.58	77.58	77.84	74.65	2.74M
October 13, 2025	74.74	75.95	75.95	76.88	74.74	2.8M
October 10, 2025	78.12	73.7	73.7	78.87	73.68	4.29M
October 09, 2025	78.73	77.84	77.84	79.3	77.51	2.42M
October 08, 2025	79.08	78.37	78.37	79.52	78.26	1.91M
October 07, 2025	80.95	78.88	78.88	81.25	78.49	2.6M
October 06, 2025	80.08	80.82	80.82	81.97	79.95	3.18M
October 03, 2025	81.18	79.72	79.72	81.79	79.67	3.97M
October 02, 2025	78.3	80.99	80.99	81.05	78.25	4.22M
October 01, 2025	77.47	78.22	78.22	78.73	77.46	2.79M
September 30, 2025	76.8	77.9	77.9	77.93	76.63	3.58M
September 29, 2025	76.94	77.04	77.04	77.46	76.03	3.02M
September 26, 2025	75.16	76.18	76.18	76.51	74.97	2.72M
September 25, 2025	75.65	74.55	74.55	75.89	74.26	2.39M
September 24, 2025	77.52	75.81	75.81	78.14	75.19	3.45M
September 23, 2025	78.58	77.47	77.47	79.2	77.44	4.7M
September 22, 2025	77.92	78.26	78.26	79.42	77.24	4.73M
September 19, 2025	78.23	78.1	78.1	78.4	77.06	6.64M
September 18, 2025	76.94	78.1	78.1	78.42	76.17	3.41M
September 17, 2025	77.31	76.78	76.78	78.88	76.51	3.78M
September 16, 2025	77.31	77.17	77.17	77.69	76.7	2.37M
September 15, 2025	77.81	77.11	77.11	78.21	76.94	3.13M
September 12, 2025	77.57	77.29	77.29	78.84	77.02	1.72M
September 11, 2025	76.32	77.99	77.99	78.08	75.99	2.59M

DuPont de Nemours, Inc. (DD) NYSE