DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
73.99
+2.06 (2.86%)
At close: Aug 13, 2025, 4:00 PM
73.34
-0.65 (-0.88%)
Pre-market: Aug 14, 2025, 9:18 AM EDT
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 72.51 | 74.07 | 72.06 | 73.99 | 73.99 | 2.86% | 2,587,766 |
| Aug 12, 2025 | 70.44 | 72.22 | 69.90 | 71.93 | 71.93 | 2.90% | 3,126,616 |
| Aug 11, 2025 | 70.68 | 70.96 | 69.52 | 69.90 | 69.90 | -0.81% | 3,754,313 |
| Aug 8, 2025 | 71.09 | 71.12 | 69.85 | 70.47 | 70.47 | -0.58% | 3,004,995 |
| Aug 7, 2025 | 71.93 | 72.30 | 70.08 | 70.88 | 70.88 | 0.11% | 3,200,199 |
| Aug 6, 2025 | 73.39 | 73.84 | 70.47 | 70.80 | 70.80 | -2.48% | 4,407,563 |
| Aug 5, 2025 | 75.72 | 76.00 | 71.03 | 72.60 | 72.60 | 2.38% | 9,502,958 |
| Aug 4, 2025 | 70.46 | 70.93 | 69.95 | 70.91 | 70.91 | 1.39% | 4,165,094 |
| Aug 1, 2025 | 70.49 | 70.75 | 68.98 | 69.94 | 69.94 | -2.73% | 4,241,848 |
| Jul 31, 2025 | 71.69 | 72.46 | 71.25 | 71.90 | 71.90 | -0.42% | 3,307,350 |
| Jul 30, 2025 | 74.06 | 74.35 | 71.67 | 72.20 | 72.20 | -2.83% | 3,361,289 |
| Jul 29, 2025 | 75.36 | 75.41 | 74.20 | 74.30 | 74.30 | -1.01% | 1,961,672 |
| Jul 28, 2025 | 75.82 | 75.82 | 74.69 | 75.06 | 75.06 | -0.94% | 1,623,176 |
| Jul 25, 2025 | 74.87 | 75.85 | 74.34 | 75.77 | 75.77 | 1.30% | 2,233,161 |
| Jul 24, 2025 | 75.75 | 75.87 | 74.37 | 74.80 | 74.80 | -2.32% | 3,103,805 |
| Jul 23, 2025 | 78.12 | 78.12 | 76.30 | 76.58 | 76.58 | -1.24% | 3,143,573 |
| Jul 22, 2025 | 76.66 | 77.67 | 75.70 | 77.54 | 77.54 | 2.09% | 3,062,320 |
| Jul 21, 2025 | 76.24 | 76.99 | 75.70 | 75.95 | 75.95 | 0.53% | 2,328,201 |
| Jul 18, 2025 | 75.19 | 75.73 | 74.20 | 75.55 | 75.55 | 1.48% | 3,449,082 |
| Jul 17, 2025 | 73.97 | 74.87 | 73.74 | 74.45 | 74.45 | 0.68% | 1,749,980 |
| Jul 16, 2025 | 74.40 | 74.40 | 72.67 | 73.95 | 73.95 | -0.18% | 1,824,718 |
| Jul 15, 2025 | 75.80 | 75.90 | 74.03 | 74.08 | 74.08 | -1.04% | 2,099,959 |
| Jul 14, 2025 | 75.08 | 75.32 | 74.08 | 74.86 | 74.86 | -0.83% | 3,136,782 |
| Jul 11, 2025 | 75.41 | 75.90 | 74.48 | 75.49 | 75.49 | -0.84% | 1,850,935 |
| Jul 10, 2025 | 75.55 | 76.78 | 75.01 | 76.13 | 76.13 | 0.78% | 2,067,811 |
| Jul 9, 2025 | 75.33 | 75.74 | 74.21 | 75.54 | 75.54 | 1.44% | 2,508,495 |
| Jul 8, 2025 | 73.44 | 75.50 | 73.44 | 74.47 | 74.47 | 2.04% | 3,495,109 |
| Jul 7, 2025 | 73.21 | 74.42 | 72.89 | 72.98 | 72.98 | -1.00% | 3,683,730 |
| Jul 3, 2025 | 74.09 | 74.37 | 73.17 | 73.72 | 73.72 | 1.06% | 2,263,916 |
| Jul 2, 2025 | 71.89 | 73.03 | 71.30 | 72.95 | 72.95 | 2.10% | 2,693,227 |
| Jul 1, 2025 | 68.63 | 72.08 | 68.35 | 71.45 | 71.45 | 4.17% | 2,970,532 |
| Jun 30, 2025 | 68.61 | 68.82 | 67.73 | 68.59 | 68.59 | -0.42% | 1,606,423 |
| Jun 27, 2025 | 69.31 | 69.81 | 68.34 | 68.88 | 68.88 | -0.58% | 2,592,039 |
| Jun 26, 2025 | 68.60 | 69.49 | 68.43 | 69.28 | 69.28 | 1.90% | 2,206,567 |
| Jun 25, 2025 | 67.76 | 68.31 | 67.52 | 67.99 | 67.99 | -0.32% | 1,493,893 |
| Jun 24, 2025 | 67.54 | 68.35 | 67.10 | 68.21 | 68.21 | 1.81% | 1,972,320 |
| Jun 23, 2025 | 66.05 | 67.05 | 65.60 | 67.00 | 67.00 | 1.24% | 1,428,239 |
| Jun 20, 2025 | 67.94 | 68.06 | 66.13 | 66.18 | 66.18 | -1.02% | 6,309,799 |
| Jun 18, 2025 | 67.17 | 67.58 | 66.77 | 66.86 | 66.86 | -0.42% | 1,770,443 |
| Jun 17, 2025 | 67.55 | 68.07 | 66.90 | 67.14 | 67.14 | -1.24% | 2,977,346 |
| Jun 16, 2025 | 67.72 | 68.30 | 67.43 | 67.98 | 67.98 | 1.66% | 1,605,956 |
| Jun 13, 2025 | 67.26 | 68.20 | 66.62 | 66.87 | 66.87 | -2.29% | 1,789,715 |
| Jun 12, 2025 | 68.86 | 69.07 | 68.24 | 68.44 | 68.44 | -1.38% | 1,567,030 |
| Jun 11, 2025 | 70.38 | 70.50 | 69.18 | 69.40 | 69.40 | -1.07% | 2,252,661 |
| Jun 10, 2025 | 68.87 | 70.31 | 68.76 | 70.15 | 70.15 | 2.29% | 2,340,329 |
| Jun 9, 2025 | 68.90 | 69.69 | 68.51 | 68.58 | 68.58 | 0.66% | 3,878,224 |
| Jun 6, 2025 | 68.03 | 68.74 | 67.63 | 68.13 | 68.13 | 1.07% | 2,760,683 |
| Jun 5, 2025 | 68.45 | 68.50 | 67.27 | 67.41 | 67.41 | -0.79% | 1,887,885 |
| Jun 4, 2025 | 67.57 | 68.12 | 67.52 | 67.95 | 67.95 | 0.76% | 2,031,414 |
| Jun 3, 2025 | 66.02 | 67.60 | 65.31 | 67.44 | 67.44 | 2.06% | 3,373,618 |