DuPont de Nemours Inc. (DD)
NYSE: DD
· Real-Time Price · USD
73.58
-0.41 (-0.55%)
At close: Aug 14, 2025, 3:59 PM
74.00
0.56%
After-hours: Aug 14, 2025, 07:54 PM EDT
DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.11 | 73.75 | 72.43 | 73.62 | n/a | -0.50% | 1,722,826 |
| 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% | 4,407,600 |
| Aug 5, 2025 | 75.72 | 76.00 | 71.03 | 72.60 | 72.60 | 2.38% | 9,503,000 |
| Aug 4, 2025 | 70.46 | 70.93 | 69.94 | 70.91 | 70.91 | 1.39% | 4,165,100 |
| 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% | 3,361,300 |
| Jul 29, 2025 | 75.36 | 75.41 | 74.20 | 74.30 | 74.30 | -1.01% | 1,961,700 |
| 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% | 2,233,200 |
| Jul 24, 2025 | 75.75 | 75.86 | 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 |