DuPont de Nemours Inc.

75.24
0.36 (0.48%)
At close: Apr 02, 2025, 3:59 PM
73.65
-2.12%
After-hours: Apr 02, 2025, 08:00 PM EDT

DuPont de Nemours Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 74.21 75.89 74.21 75.25 0.37 0.49% 1,859,024
Apr 1, 2025 74.57 75.53 73.77 74.88 0.20 0.27% 2,442,900
Mar 31, 2025 73.53 75.19 72.88 74.68 0.65 0.88% 2,924,768
Mar 28, 2025 75.79 76.00 73.78 74.03 -1.93 -2.54% 3,562,550
Mar 27, 2025 75.96 76.36 75.52 75.96 -0.53 -0.69% 1,633,235
Mar 26, 2025 76.62 77.48 76.30 76.49 0.04 0.05% 1,195,262
Mar 25, 2025 77.00 77.22 76.10 76.45 -0.62 -0.80% 1,896,317
Mar 24, 2025 76.03 77.54 76.03 77.07 1.90 2.53% 2,069,716
Mar 21, 2025 76.49 76.49 74.66 75.17 -1.76 -2.29% 4,412,901
Mar 20, 2025 76.97 77.56 76.65 76.93 -0.64 -0.83% 2,964,342
Mar 19, 2025 77.12 78.01 76.93 77.57 0.45 0.58% 1,734,721
Mar 18, 2025 77.72 77.76 76.76 77.12 -0.58 -0.75% 2,411,905
Mar 17, 2025 77.10 78.10 77.04 77.70 0.61 0.79% 2,068,513
Mar 14, 2025 76.04 77.36 75.50 77.09 2.18 2.91% 3,614,521
Mar 13, 2025 75.16 76.25 74.05 74.91 -0.59 -0.78% 2,596,299
Mar 12, 2025 77.06 77.09 75.45 75.50 -0.82 -1.07% 1,983,591
Mar 11, 2025 77.03 77.18 75.83 76.32 -0.51 -0.66% 3,897,629
Mar 10, 2025 77.57 78.78 76.42 76.83 -1.32 -1.69% 2,056,500
Mar 7, 2025 78.34 78.93 76.88 78.15 -0.61 -0.77% 2,160,700
Mar 6, 2025 79.19 79.57 78.38 78.76 -0.72 -0.91% 1,781,665
Mar 5, 2025 78.33 79.81 78.17 79.48 1.79 2.30% 2,163,700
Mar 4, 2025 78.83 79.08 77.27 77.69 -1.14 -1.45% 2,603,874
Mar 3, 2025 82.15 82.40 78.50 78.83 -2.94 -3.60% 2,513,400
Feb 28, 2025 81.44 81.82 80.52 81.77 0.85 1.05% 4,915,462
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