DuPont de Nemours Inc. (DD)
NYSE: DD
· Real-Time Price · USD
77.14
1.57 (2.08%)
At close: Sep 04, 2025, 3:59 PM
77.15
0.01%
After-hours: Sep 04, 2025, 07:42 PM EDT
DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | n/a | 2.09% | 3,347,546 |
| 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 |
| Aug 28, 2025 | 78.13 | 78.35 | 76.92 | 77.63 | 77.22 | -0.26% | 3,076,881 |
| Aug 27, 2025 | 77.09 | 78.04 | 76.97 | 77.83 | 77.42 | 0.69% | 1,607,024 |
| Aug 26, 2025 | 76.83 | 77.46 | 76.61 | 77.30 | 76.89 | 0.44% | 1,895,367 |
| Aug 25, 2025 | 77.00 | 77.49 | 76.72 | 76.96 | 76.55 | -0.47% | 2,327,628 |
| Aug 22, 2025 | 75.04 | 77.52 | 74.96 | 77.32 | 76.91 | 3.72% | 2,188,337 |
| Aug 21, 2025 | 73.91 | 74.62 | 73.67 | 74.55 | 74.16 | 0.09% | 2,220,959 |
| Aug 20, 2025 | 73.67 | 75.21 | 73.56 | 74.48 | 74.09 | 0.95% | 2,870,243 |
| Aug 19, 2025 | 73.52 | 74.32 | 73.28 | 73.78 | 73.39 | 0.81% | 1,798,445 |
| Aug 18, 2025 | 73.13 | 73.75 | 72.80 | 73.19 | 72.80 | 0.15% | 2,102,719 |
| Aug 15, 2025 | 74.03 | 74.36 | 72.98 | 73.08 | 72.69 | -0.73% | 2,299,764 |
| Aug 14, 2025 | 73.11 | 73.75 | 72.43 | 73.62 | 73.23 | -0.50% | 1,723,166 |
| Aug 13, 2025 | 72.51 | 74.07 | 72.06 | 73.99 | 73.60 | 2.86% | 2,587,766 |
| Aug 12, 2025 | 70.44 | 72.22 | 69.90 | 71.93 | 71.55 | 2.90% | 3,126,616 |
| Aug 11, 2025 | 70.68 | 70.96 | 69.52 | 69.90 | 69.53 | -0.81% | 3,754,313 |
| Aug 8, 2025 | 71.09 | 71.12 | 69.85 | 70.47 | 70.10 | -0.58% | 3,004,995 |
| Aug 7, 2025 | 71.93 | 72.30 | 70.08 | 70.88 | 70.51 | 0.11% | 3,200,199 |