DuPont de Nemours Inc. (DD)
NYSE: DD
· Real-Time Price · USD
76.17
1.62 (2.17%)
At close: Sep 26, 2025, 3:59 PM
76.67
0.66%
After-hours: Sep 26, 2025, 07:29 PM EDT
DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.16 | 76.51 | 74.97 | 76.18 | 76.18 | 2.19% | 2,716,553 |
| Sep 25, 2025 | 75.65 | 75.89 | 74.26 | 74.55 | 74.55 | -1.66% | 2,392,252 |
| Sep 24, 2025 | 77.52 | 78.14 | 75.19 | 75.81 | 75.81 | -2.14% | 3,453,800 |
| Sep 23, 2025 | 78.58 | 79.20 | 77.44 | 77.47 | 77.47 | -1.01% | 4,703,900 |
| Sep 22, 2025 | 77.92 | 79.42 | 77.24 | 78.26 | 78.26 | 0.20% | 4,732,419 |
| Sep 19, 2025 | 78.23 | 78.40 | 77.06 | 78.10 | 78.10 | 0.00% | 6,643,598 |
| Sep 18, 2025 | 76.94 | 78.42 | 76.17 | 78.10 | 78.10 | 1.72% | 3,407,960 |
| Sep 17, 2025 | 77.31 | 78.88 | 76.51 | 76.78 | 76.78 | -0.51% | 3,779,800 |
| Sep 16, 2025 | 77.31 | 77.69 | 76.70 | 77.17 | 77.17 | 0.08% | 2,369,686 |
| Sep 15, 2025 | 77.81 | 78.21 | 76.94 | 77.11 | 77.11 | -0.23% | 3,133,569 |
| Sep 12, 2025 | 77.57 | 78.84 | 77.02 | 77.29 | 77.29 | -0.90% | 1,717,181 |
| Sep 11, 2025 | 76.32 | 78.08 | 75.99 | 77.99 | 77.99 | 2.48% | 2,585,058 |
| Sep 10, 2025 | 76.39 | 77.14 | 75.88 | 76.10 | 76.10 | -0.85% | 1,871,557 |
| Sep 9, 2025 | 77.59 | 77.63 | 76.48 | 76.75 | 76.75 | -1.27% | 1,922,907 |
| Sep 8, 2025 | 77.56 | 77.83 | 76.22 | 77.74 | 77.74 | -0.10% | 2,919,068 |
| Sep 5, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 77.82 | 0.87% | 3,374,900 |
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 77.15 | 2.09% | 3,378,900 |
| Sep 3, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 75.57 | -0.29% | 2,073,104 |
| Sep 2, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 75.79 | -1.47% | 2,591,900 |
| Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 76.92 | -0.91% | 2,676,333 |