DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
71.27
+4.50 (6.74%)
At close: May 12, 2025, 4:00 PM
71.27
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.76 | 72.61 | 70.52 | 71.27 | - | 6.74% | 5,763,770 |
| May 9, 2025 | 66.79 | 67.33 | 66.50 | 66.77 | 66.77 | 0.78% | 1,745,625 |
| May 8, 2025 | 65.52 | 67.25 | 65.26 | 66.25 | 66.25 | 2.62% | 2,605,082 |
| May 7, 2025 | 65.08 | 65.12 | 64.09 | 64.56 | 64.56 | -0.74% | 1,913,164 |
| May 6, 2025 | 64.65 | 65.58 | 64.61 | 65.04 | 65.04 | -0.41% | 2,094,653 |
| May 5, 2025 | 66.78 | 66.98 | 65.30 | 65.31 | 65.31 | -2.88% | 3,361,753 |
| May 2, 2025 | 65.78 | 68.37 | 65.78 | 67.25 | 67.25 | 1.82% | 4,504,564 |
| May 1, 2025 | 66.00 | 67.00 | 65.78 | 66.05 | 66.05 | 0.09% | 3,948,058 |
| Apr 30, 2025 | 64.93 | 66.19 | 63.95 | 65.99 | 65.99 | 0.21% | 2,934,724 |
| Apr 29, 2025 | 65.68 | 66.17 | 65.04 | 65.85 | 65.85 | 0.27% | 2,191,219 |
| Apr 28, 2025 | 65.64 | 66.62 | 64.88 | 65.67 | 65.67 | -0.03% | 2,710,345 |
| Apr 25, 2025 | 65.30 | 66.25 | 64.91 | 65.69 | 65.69 | -0.55% | 2,412,601 |
| Apr 24, 2025 | 63.66 | 66.47 | 63.51 | 66.05 | 66.05 | 4.74% | 4,092,644 |
| Apr 23, 2025 | 63.67 | 65.88 | 63.00 | 63.06 | 63.06 | 1.97% | 4,489,216 |
| Apr 22, 2025 | 60.96 | 62.40 | 60.89 | 61.84 | 61.84 | 2.88% | 3,500,732 |
| Apr 21, 2025 | 59.48 | 60.36 | 58.50 | 60.11 | 60.11 | -0.05% | 3,914,784 |
| Apr 17, 2025 | 59.69 | 61.15 | 59.69 | 60.14 | 60.14 | 1.50% | 2,750,065 |
| Apr 16, 2025 | 60.33 | 60.80 | 58.72 | 59.25 | 59.25 | -2.00% | 4,069,665 |
| Apr 15, 2025 | 60.36 | 61.01 | 60.08 | 60.46 | 60.46 | -0.84% | 2,539,815 |
| Apr 14, 2025 | 61.99 | 62.27 | 59.22 | 60.97 | 60.97 | 3.53% | 4,801,260 |
| Apr 11, 2025 | 57.24 | 59.10 | 56.14 | 58.89 | 58.89 | 2.13% | 3,790,665 |
| Apr 10, 2025 | 58.60 | 59.50 | 55.82 | 57.66 | 57.66 | -6.92% | 5,573,325 |
| Apr 9, 2025 | 54.28 | 62.55 | 53.77 | 61.95 | 61.95 | 12.37% | 6,509,194 |
| Apr 8, 2025 | 59.54 | 60.17 | 54.05 | 55.13 | 55.13 | -4.59% | 7,150,265 |
| Apr 7, 2025 | 56.83 | 60.35 | 54.32 | 57.78 | 57.78 | -2.30% | 7,601,913 |
| Apr 4, 2025 | 59.91 | 61.38 | 56.18 | 59.14 | 59.14 | -12.75% | 11,816,840 |
| Apr 3, 2025 | 72.50 | 72.50 | 67.21 | 67.78 | 67.78 | -9.93% | 4,637,179 |
| Apr 2, 2025 | 74.21 | 75.89 | 74.21 | 75.25 | 75.25 | 0.49% | 1,864,336 |
| Apr 1, 2025 | 74.57 | 75.53 | 73.77 | 74.88 | 74.88 | 0.27% | 2,442,850 |
| Mar 31, 2025 | 73.53 | 75.19 | 72.88 | 74.68 | 74.68 | 0.88% | 2,924,768 |
| Mar 28, 2025 | 75.79 | 76.00 | 73.78 | 74.03 | 74.03 | -2.54% | 3,562,550 |
| Mar 27, 2025 | 75.96 | 76.36 | 75.52 | 75.96 | 75.96 | -0.69% | 1,633,235 |
| Mar 26, 2025 | 76.62 | 77.48 | 76.30 | 76.49 | 76.49 | 0.05% | 1,195,262 |
| Mar 25, 2025 | 77.00 | 77.22 | 76.10 | 76.45 | 76.45 | -0.80% | 1,896,317 |
| Mar 24, 2025 | 76.03 | 77.54 | 76.03 | 77.07 | 77.07 | 2.53% | 2,069,716 |
| Mar 21, 2025 | 76.49 | 76.49 | 74.66 | 75.17 | 75.17 | -2.29% | 4,412,901 |
| Mar 20, 2025 | 76.97 | 77.56 | 76.65 | 76.93 | 76.93 | -0.83% | 2,964,342 |
| Mar 19, 2025 | 77.12 | 78.01 | 76.93 | 77.57 | 77.57 | 0.58% | 1,734,721 |
| Mar 18, 2025 | 77.72 | 77.76 | 76.76 | 77.12 | 77.12 | -0.75% | 2,411,905 |
| Mar 17, 2025 | 77.10 | 78.10 | 77.04 | 77.70 | 77.70 | 0.79% | 2,068,513 |
| Mar 14, 2025 | 76.04 | 77.37 | 75.50 | 77.09 | 77.09 | 2.91% | 3,614,521 |
| Mar 13, 2025 | 75.16 | 76.25 | 74.05 | 74.91 | 74.91 | -0.78% | 2,596,299 |
| Mar 12, 2025 | 77.06 | 77.09 | 75.45 | 75.50 | 75.50 | -1.07% | 1,983,591 |
| Mar 11, 2025 | 77.03 | 77.18 | 75.83 | 76.32 | 76.32 | -0.66% | 3,897,629 |
| Mar 10, 2025 | 77.57 | 78.78 | 76.42 | 76.83 | 76.83 | -1.69% | 2,052,429 |
| Mar 7, 2025 | 78.34 | 78.93 | 76.88 | 78.15 | 78.15 | -0.77% | 2,160,698 |
| Mar 6, 2025 | 79.19 | 79.57 | 78.38 | 78.76 | 78.76 | -0.91% | 1,781,665 |
| Mar 5, 2025 | 78.33 | 79.81 | 78.17 | 79.48 | 79.48 | 2.30% | 2,163,700 |
| Mar 4, 2025 | 78.83 | 79.08 | 77.27 | 77.69 | 77.69 | -1.45% | 2,603,874 |
| Mar 3, 2025 | 82.15 | 82.40 | 78.50 | 78.83 | 78.83 | -3.60% | 2,513,373 |