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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	76.39	76.1	76.1	77.14	75.88	1.87M
September 09, 2025	77.59	76.75	76.75	77.63	76.48	1.92M
September 08, 2025	77.56	77.74	77.74	77.83	76.22	2.92M
September 05, 2025	77.25	77.82	77.82	78.53	76.94	3.37M
September 04, 2025	75.4	77.15	77.15	77.25	74.88	3.38M
September 03, 2025	75.45	75.57	75.57	76.1	75.19	2.07M
September 02, 2025	75.81	75.79	75.79	76	74.87	2.59M
August 29, 2025	77.36	76.92	76.92	78.02	76.91	2.68M
August 28, 2025	78.13	77.63	77.22	78.35	76.92	3.08M
August 27, 2025	77.09	77.83	77.83	78.04	76.97	1.61M
August 26, 2025	76.83	77.3	77.3	77.46	76.61	1.9M
August 25, 2025	77	76.96	76.96	77.49	76.72	2.33M
August 22, 2025	75.04	77.32	77.32	77.52	74.96	2.19M
August 21, 2025	73.91	74.55	74.55	74.62	73.67	2.22M
August 20, 2025	73.67	74.48	74.48	75.21	73.56	2.87M
August 19, 2025	73.52	73.78	73.78	74.32	73.28	1.8M
August 18, 2025	73.13	73.19	73.19	73.75	72.8	2.1M
August 15, 2025	74.03	73.08	73.08	74.36	72.98	2.3M
August 14, 2025	73.11	73.62	73.62	73.75	72.43	1.72M
August 13, 2025	72.51	73.99	73.99	74.07	72.06	2.59M
August 12, 2025	70.44	71.93	71.93	72.22	69.9	3.13M
August 11, 2025	70.68	69.9	69.9	70.96	69.52	3.75M
August 08, 2025	71.09	70.47	70.47	71.12	69.85	3M
August 07, 2025	71.93	70.88	70.88	72.3	70.08	3.2M
August 06, 2025	73.39	70.8	70.8	73.84	70.47	4.41M
August 05, 2025	75.72	72.6	72.6	76	71.03	9.5M
August 04, 2025	70.46	70.91	70.91	70.93	69.94	4.17M
August 01, 2025	70.49	69.94	69.94	70.75	68.98	4.24M
July 31, 2025	71.69	71.9	71.9	72.46	71.25	3.31M
July 30, 2025	74.06	72.2	72.2	74.35	71.67	3.36M
July 29, 2025	75.36	74.3	74.3	75.41	74.2	1.96M
July 28, 2025	75.82	75.06	75.06	75.82	74.69	1.62M
July 25, 2025	74.87	75.77	75.77	75.85	74.34	2.23M

DuPont de Nemours, Inc. (DD) NYSE