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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	50.41	50.41	50.95	49.77	4.87M
February 19, 2026	51.21	50.24	50.24	51.54	50.09	5.18M
February 18, 2026	51.31	51.35	51.35	51.99	51.06	4.5M
February 17, 2026	49.99	50.87	50.87	50.9	49.88	4.57M
February 13, 2026	49.42	50.22	50.22	50.3	48.9	4.27M
February 12, 2026	51.91	49.43	49.43	52.66	49.23	8.02M
February 11, 2026	49.88	51.53	51.53	51.88	49.85	12.41M
February 10, 2026	48.33	49.43	49.43	49.56	47.39	8.18M
February 09, 2026	46.47	47.1	47.1	47.22	46.33	4.32M
February 06, 2026	46.25	46.73	46.73	46.84	45.78	3.56M
February 05, 2026	47.1	45.68	45.68	47.25	45.22	5.33M
February 04, 2026	45.73	47.83	47.83	48.03	45.6	7.56M
February 03, 2026	44.76	45.3	45.3	45.88	44.42	4.96M
February 02, 2026	43.81	44.43	44.43	44.52	43.68	3.52M
January 30, 2026	43.99	43.92	43.92	44.36	43.09	4.49M
January 29, 2026	44.71	44.6	44.6	45.07	43.83	2.68M
January 28, 2026	44.72	44.63	44.63	45.01	44.16	3.38M
January 27, 2026	44.2	44.61	44.61	44.83	44.08	3.09M
January 26, 2026	44.32	44.2	44.2	44.62	44.1	3.17M
January 23, 2026	43.77	44.14	44.14	44.47	43.5	5.78M
January 22, 2026	43.7	43.79	43.79	44.96	43.6	8.01M
January 21, 2026	42.87	43.38	43.38	43.6	42.68	4.42M
January 20, 2026	42.28	42.28	42.28	42.58	41.85	4.85M
January 16, 2026	43.43	42.86	42.86	43.64	42.82	4.37M
January 15, 2026	43.21	43.39	43.39	43.94	43.05	5.09M
January 14, 2026	43.94	42.89	42.89	44.17	42.44	13.22M
January 13, 2026	43.51	43.79	43.79	44.05	43.21	4.24M
January 12, 2026	43.89	43.43	43.43	44	43.26	4.13M
January 09, 2026	43.68	43.81	43.81	44.15	43.46	2.85M
January 08, 2026	43.21	43.4	43.4	43.94	42.99	4.38M
January 07, 2026	43.45	43.23	43.23	43.48	42.6	4.09M
January 06, 2026	41.92	43.44	43.44	43.69	41.72	5.99M
January 05, 2026	40.71	42.01	42.01	42.17	40.67	5.22M
January 02, 2026	40.44	40.87	40.87	40.89	40.19	4.14M
December 31, 2025	40.61	40.2	40.2	40.63	40.17	3.04M
December 30, 2025	40.92	40.68	40.68	41.01	40.53	3.07M
December 29, 2025	41.19	40.89	40.89	41.23	40.58	3.67M
December 26, 2025	41.06	41.26	41.26	41.31	40.91	2.61M
December 24, 2025	41.2	41.07	41.07	41.2	40.78	1.92M
December 23, 2025	41.39	41.04	41.04	41.47	40.99	6.85M
December 22, 2025	41.51	41.48	41.48	41.85	41.19	3.87M
December 19, 2025	40.85	41.26	41.26	41.47	40.63	14.47M
December 18, 2025	40.85	40.51	40.51	41	40.46	5.54M
December 17, 2025	40.44	40.6	40.6	40.98	40.23	4.67M
December 16, 2025	40.63	40.45	40.45	40.84	40.2	5.4M
December 15, 2025	41.3	40.61	40.61	41.49	40.36	5.96M
December 12, 2025	41.6	40.93	40.93	41.83	40.81	4.82M
December 11, 2025	40.91	41.49	41.49	41.8	40.87	3.19M
December 10, 2025	40.61	40.96	40.96	41.27	40.57	4.79M
December 09, 2025	40.42	40.61	40.61	41.13	40.35	3.68M
December 08, 2025	40.53	40.58	40.58	40.89	40.34	4.42M
December 05, 2025	39.9	40.51	40.51	40.77	39.81	4.49M
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

DuPont de Nemours, Inc. (DD) NYSE