DuPont de Nemours Inc. (DD)
81.57
0.65 (0.80%)
At close: Feb 28, 2025, 3:59 PM
81.77
0.25%
After-hours: Feb 28, 2025, 04:10 PM EST
DD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 81.44 | 81.82 | 80.52 | 81.77 | 0.85 | 1.05% | 4,524,245 |
| Feb 27, 2025 | 81.43 | 82.45 | 80.85 | 80.92 | -0.53 | -0.65% | 1,840,234 |
| Feb 26, 2025 | 81.95 | 82.46 | 81.38 | 81.45 | -0.43 | -0.53% | 1,407,415 |
| Feb 25, 2025 | 82.39 | 82.75 | 81.36 | 81.88 | 0.06 | 0.07% | 2,370,734 |
| Feb 24, 2025 | 81.93 | 82.40 | 81.30 | 81.82 | 0.17 | 0.21% | 2,192,493 |
| Feb 21, 2025 | 83.09 | 83.18 | 81.53 | 81.65 | -1.20 | -1.45% | 2,763,103 |
| Feb 20, 2025 | 82.40 | 82.94 | 81.98 | 82.85 | 0.43 | 0.52% | 1,642,551 |
| Feb 19, 2025 | 82.93 | 83.19 | 82.19 | 82.42 | -1.90 | -2.25% | 3,355,588 |
| Feb 18, 2025 | 83.67 | 84.82 | 83.44 | 84.32 | 1.07 | 1.29% | 3,070,640 |
| Feb 14, 2025 | 84.47 | 85.00 | 83.22 | 83.25 | -0.80 | -0.95% | 2,916,116 |
| Feb 13, 2025 | 83.00 | 84.34 | 82.00 | 84.05 | 2.29 | 2.80% | 3,593,161 |
| Feb 12, 2025 | 80.49 | 82.26 | 79.91 | 81.76 | 0.28 | 0.34% | 2,632,037 |
| Feb 11, 2025 | 79.76 | 83.01 | 79.40 | 81.48 | 5.22 | 6.85% | 6,366,626 |
| Feb 10, 2025 | 76.21 | 76.32 | 75.12 | 76.26 | 0.48 | 0.63% | 2,830,600 |
| Feb 7, 2025 | 77.30 | 77.50 | 75.43 | 75.78 | -1.70 | -2.19% | 1,839,952 |
| Feb 6, 2025 | 77.50 | 77.61 | 76.91 | 77.48 | 0.37 | 0.48% | 2,321,043 |
| Feb 5, 2025 | 76.91 | 77.55 | 76.34 | 77.11 | 0.11 | 0.14% | 2,676,825 |
| Feb 4, 2025 | 76.94 | 77.17 | 76.28 | 77.00 | 0.92 | 1.21% | 2,142,617 |
| Feb 3, 2025 | 75.37 | 76.43 | 74.22 | 76.08 | -0.72 | -0.94% | 2,454,532 |
| Jan 31, 2025 | 76.47 | 77.03 | 76.25 | 76.80 | 0.14 | 0.18% | 2,729,564 |
| Jan 30, 2025 | 76.54 | 76.84 | 75.96 | 76.66 | 0.18 | 0.24% | 2,303,922 |
| Jan 29, 2025 | 76.09 | 77.01 | 75.86 | 76.48 | 0.15 | 0.20% | 1,650,534 |
| Jan 28, 2025 | 76.57 | 76.80 | 76.00 | 76.33 | -0.33 | -0.43% | 1,629,439 |
| Jan 27, 2025 | 77.00 | 77.38 | 75.15 | 76.66 | -0.70 | -0.90% | 3,105,526 |
| Jan 24, 2025 | 78.43 | 78.49 | 77.15 | 77.36 | -0.85 | -1.09% | 1,581,996 |
| Jan 23, 2025 | 77.72 | 78.22 | 77.42 | 78.21 | 0.59 | 0.76% | 1,559,554 |
| Jan 22, 2025 | 78.24 | 78.61 | 77.53 | 77.62 | -0.84 | -1.07% | 1,599,400 |
| Jan 21, 2025 | 78.04 | 78.72 | 77.95 | 78.46 | 0.99 | 1.28% | 1,860,206 |
| Jan 17, 2025 | 77.26 | 78.33 | 77.09 | 77.47 | 0.81 | 1.06% | 3,241,467 |
| Jan 16, 2025 | 76.50 | 76.69 | 75.08 | 76.66 | 0.42 | 0.55% | 2,322,700 |
| Jan 15, 2025 | 76.40 | 76.77 | 75.80 | 76.24 | 0.96 | 1.28% | 1,981,267 |
| Jan 14, 2025 | 74.80 | 75.74 | 74.25 | 75.28 | 0.85 | 1.14% | 2,899,807 |
| Jan 13, 2025 | 72.78 | 74.45 | 72.40 | 74.43 | 1.73 | 2.38% | 2,302,484 |
| Jan 10, 2025 | 73.64 | 73.85 | 72.43 | 72.70 | -1.75 | -2.35% | 2,879,160 |
| Jan 8, 2025 | 74.81 | 74.83 | 73.91 | 74.45 | -0.63 | -0.84% | 2,298,267 |
| Jan 7, 2025 | 75.50 | 76.23 | 74.60 | 75.08 | -0.18 | -0.24% | 2,585,210 |
| Jan 6, 2025 | 75.28 | 76.16 | 74.76 | 75.26 | 0.51 | 0.68% | 2,809,041 |
| Jan 3, 2025 | 75.73 | 75.79 | 74.38 | 74.75 | -0.68 | -0.90% | 2,511,410 |
| Jan 2, 2025 | 76.65 | 76.88 | 75.39 | 75.43 | -0.82 | -1.08% | 2,192,222 |
| Dec 31, 2024 | 76.19 | 76.64 | 75.79 | 76.25 | 0.30 | 0.39% | 1,254,748 |
| Dec 30, 2024 | 76.03 | 76.34 | 75.46 | 75.95 | -0.68 | -0.89% | 1,479,719 |
| Dec 27, 2024 | 76.75 | 77.57 | 76.16 | 76.63 | -0.61 | -0.79% | 1,390,162 |
| Dec 26, 2024 | 76.82 | 77.50 | 76.73 | 77.24 | -0.01 | -0.01% | 973,600 |
| Dec 24, 2024 | 76.82 | 77.44 | 76.57 | 77.25 | 0.37 | 0.48% | 545,511 |
| Dec 23, 2024 | 76.98 | 77.25 | 76.38 | 76.88 | -0.40 | -0.52% | 2,108,100 |
| Dec 20, 2024 | 76.47 | 77.91 | 76.47 | 77.28 | 0.43 | 0.56% | 4,854,483 |
| Dec 19, 2024 | 78.11 | 78.40 | 76.81 | 76.85 | -0.77 | -0.99% | 2,333,539 |
| Dec 18, 2024 | 80.31 | 80.61 | 77.51 | 77.62 | -2.51 | -3.13% | 2,080,200 |
| Dec 17, 2024 | 79.93 | 80.77 | 79.68 | 80.13 | 0.06 | 0.07% | 1,707,800 |
| Dec 16, 2024 | 80.50 | 81.16 | 79.88 | 80.07 | -0.77 | -0.95% | 2,307,244 |