Dark

DD
DuPont de Nemours, Inc. Common Stock
stock NYSE

Market Open

Aug 6, 2026 11:03:13 AM EDT

146.70USD-0.367%(-0.54)203,386

141.12Bid 148.00Ask 6.88Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

130.29USD-8.843%(-12.64)0

After-hours

Aug 5, 2026 4:16:30 PM EDT

147.37USD+0.088%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	148.0600	149.3400	146.3000	146.7000	-0.455%	203,386	0.000%
2026-08-05	143.7300	147.8600	143.3100	147.3700	+3.106%	1,533,517	-0.455%
2026-08-04	130.1900	143.5450	130.1900	142.9300	+1.168%	3,279,081	+2.638%
2026-08-03	138.3800	141.5900	137.1800	141.2800	+3.124%	2,019,121	+3.836%
2026-07-31	137.9500	139.3950	136.5800	137.0000	-1.325%	7,537,198	+7.080%
2026-07-30	140.0000	140.9850	138.3400	138.8400	+0.536%	1,689,980	+5.661%
2026-07-29	141.0800	141.0800	136.4000	138.1000	-1.897%	1,463,510	+6.227%
2026-07-28	140.4700	142.6700	139.4850	140.7700	+0.579%	1,338,860	+4.213%
2026-07-27	138.7300	140.0300	137.4400	139.9600	+1.641%	1,079,390	+4.816%
2026-07-24	137.8100	138.9400	137.0750	137.7000	+0.218%	800,514	+6.536%
2026-07-23	138.4400	139.8900	136.1000	137.4000	-1.604%	1,248,311	+6.769%
2026-07-22	138.8000	142.1778	138.8000	139.6400	+0.612%	1,035,896	+5.056%
2026-07-21	137.0000	139.5300	135.5200	138.7900	+2.239%	1,456,529	+5.699%
2026-07-20	135.8900	138.4650	134.9100	135.7500	+0.340%	1,349,753	+8.066%
2026-07-17	132.7700	135.8000	132.3400	135.2900	+0.745%	1,311,933	+8.434%
2026-07-16	133.5800	135.1600	132.3400	134.2900	-0.423%	1,185,132	+9.241%
2026-07-15	134.1700	135.6250	132.7601	134.8600	+0.514%	1,091,542	+8.779%
2026-07-14	133.9800	135.3350	133.0800	134.1700	+1.138%	745,709	+9.339%
2026-07-13	135.0000	135.9000	131.9900	132.6600	-1.500%	1,009,662	+10.583%
2026-07-10	135.0400	136.1800	134.1200	134.6800	-0.082%	1,051,755	+8.925%
2026-07-09	138.1400	138.5999	134.5100	134.7900	-1.592%	1,403,187	+8.836%
2026-07-08	137.7700	138.0350	133.7250	136.9700	-1.891%	1,348,318	+7.104%
2026-07-07	140.2100	140.9300	137.7600	139.6100	-1.021%	1,435,841	+5.078%
2026-07-06	140.4300	141.9900	139.8700	141.0500	+0.815%	1,312,300	+4.006%
2026-07-02	139.9200	141.1600	138.7800	139.9100	+1.040%	1,235,592	+4.853%
2026-07-01	134.8700	139.6900	134.4000	138.4700	+2.086%	1,444,290	+5.944%
2026-06-30	136.3100	136.6000	134.8000	135.6400	-0.074%	1,649,918	+8.154%
2026-06-29	135.7700	136.1900	132.1250	135.7400	-1.079%	1,913,091	+8.074%
2026-06-26	136.3500	137.2200	131.1410	137.2200	-0.421%	3,014,414	+6.909%
2026-06-25	139.5300	141.2200	135.8900	137.8000	-0.015%	1,770,304	+6.459%
2026-06-24	144.7500	144.8450	136.7700	137.8200	-1.564%	1,990,758	+6.443%
2026-06-23	142.2900	143.6400	139.7700	140.0100	-3.154%	1,178,309	+4.778%
2026-06-22	141.9300	144.9900	141.9000	144.5700	+1.006%	1,666,066	+1.473%
2026-06-18	145.8000	146.5800	142.2000	143.1300	-0.501%	2,431,052	+2.494%
2026-06-17	145.0800	148.4550	143.5950	143.8500	-0.187%	1,609,425	+1.981%
2026-06-16	146.2500	146.9400	143.8350	144.1200	-1.030%	1,039,755	+1.790%
2026-06-15	147.1500	148.6800	145.5900	145.6200	+0.580%	1,410,393	+0.742%
2026-06-12	142.4700	144.7803	141.3930	144.7800	+3.032%	978,226	+1.326%
2026-06-11	136.0800	140.6400	135.3750	140.5200	+3.950%	1,204,889	+4.398%
2026-06-10	140.3100	140.5800	134.7900	135.1800	-4.250%	1,031,855	+8.522%
2026-06-09	142.9500	143.7000	137.6700	141.1800	+0.149%	1,149,537	+3.910%
2026-06-08	141.7800	142.4184	139.6500	140.9700	+0.299%	779,140	+4.065%
2026-06-05	142.1100	143.5200	139.8900	140.5500	-1.679%	891,905	+4.376%
2026-06-04	144.0450	144.1800	141.4200	142.9500	-0.667%	903,524	+2.623%
2026-06-03	145.1400	146.3400	143.8650	143.9100	-1.418%	741,347	+1.939%
2026-06-02	143.6700	148.0200	143.2050	145.9800	+2.248%	828,470	+0.493%
2026-06-01	143.6850	144.6750	141.3000	142.7700	-1.714%	1,125,439	+2.753%
2026-05-29	142.4100	145.9650	142.2600	145.2600	+1.488%	2,124,735	+0.991%
2026-05-28	142.4400	143.9400	141.2100	143.1300	+0.105%	977,483	+2.494%
2026-05-27	149.0400	149.0400	142.0800	142.9800	-3.639%	1,580,297	+2.602%
2026-05-26	149.7000	151.5000	147.4200	148.3800	+2.785%	1,174,648	-1.132%
2026-05-22	142.2900	144.9000	141.7500	144.3600	+2.057%	758,982	+1.621%
2026-05-21	141.0000	142.9500	138.2550	141.4500	-0.212%	1,164,825	+3.712%
2026-05-20	140.2800	144.1800	140.2500	141.7500	+1.482%	1,190,415	+3.492%
2026-05-19	144.2700	144.8250	138.7500	139.6800	-4.276%	1,508,882	+5.026%
2026-05-18	148.4100	149.1000	145.6500	145.9200	-1.359%	1,545,448	+0.535%
2026-05-15	148.6800	148.8900	146.7600	147.9300	-2.549%	1,517,229	-0.831%
2026-05-14	153.0150	153.6900	150.9900	151.8000	-1.095%	1,245,725	-3.360%
2026-05-13	152.6100	154.9200	151.1100	153.4800	+1.227%	1,483,494	-4.418%
2026-05-12	150.8700	152.2050	147.5400	151.6200	-0.079%	1,274,907	-3.245%
2026-05-11	150.0000	153.6450	149.9400	151.7400	+1.648%	1,613,137	-3.321%
2026-05-08	147.9900	149.3850	146.1750	149.2800	+2.895%	1,318,991	-1.728%
2026-05-07	149.5500	150.4200	144.9000	145.0800	-3.415%	1,459,026	+1.117%
2026-05-06	148.9800	150.9000	145.8030	150.2100	+1.686%	2,007,164	-2.337%
2026-05-05	138.4200	150.4800	138.4200	147.7200	+8.434%	2,413,245	-0.690%
2026-05-04	138.1800	138.7200	134.5200	136.2300	-1.795%	1,218,051	+7.686%
2026-05-01	137.4300	139.1550	136.4571	138.7200	+1.270%	1,089,957	+5.753%
2026-04-30	135.2700	138.0300	134.1600	136.9800	+2.331%	1,348,663	+7.096%
2026-04-29	136.1100	137.2800	133.4850	133.8600	-1.566%	870,353	+9.592%
2026-04-28	140.4750	140.7000	135.4500	135.9900	-2.913%	826,961	+7.876%
2026-04-27	138.9150	141.2700	138.6600	140.0700	+0.777%	793,098	+4.733%
2026-04-24	139.6200	139.6200	137.4000	138.9900	-0.086%	901,359	+5.547%
2026-04-23	138.7800	139.3500	136.9800	139.1100	+0.848%	874,477	+5.456%
2026-04-22	141.6000	142.0800	137.0100	137.9400	-1.563%	1,069,657	+6.351%
2026-04-21	140.9700	142.3500	139.3200	140.1300	-0.617%	1,190,827	+4.689%
2026-04-20	141.9300	142.7850	140.3400	141.0000	-0.739%	737,659	+4.043%
2026-04-17	140.9700	144.2400	140.2500	142.0500	+1.283%	1,167,529	+3.273%
2026-04-16	138.6300	140.4000	138.0000	140.2500	+1.498%	970,177	+4.599%
2026-04-15	140.2200	140.2200	137.0100	138.1800	-1.328%	1,087,505	+6.166%
2026-04-14	142.0800	142.0800	138.6300	140.0400	-0.997%	868,710	+4.756%
2026-04-13	140.6400	141.9000	139.5600	141.4500	-0.212%	1,035,176	+3.712%
2026-04-10	143.3400	143.4750	141.2400	141.7500	-0.358%	731,837	+3.492%
2026-04-09	142.4100	144.6450	141.9750	142.2600	-0.899%	977,556	+3.121%
2026-04-08	141.6600	143.6700	140.4000	143.5500	+5.096%	1,125,209	+2.194%
2026-04-07	136.9800	136.9800	134.9400	136.5900	-0.088%	951,518	+7.402%
2026-04-06	136.2750	136.7700	134.5800	136.7100	+0.198%	881,885	+7.307%
2026-04-02	136.2600	138.8100	134.7900	136.4400	-1.580%	891,402	+7.520%
2026-04-01	138.9300	140.8698	138.1500	138.6300	+0.895%	1,113,347	+5.821%
2026-03-31	134.9700	138.6300	134.2500	137.4000	+3.573%	1,332,636	+6.769%
2026-03-30	137.1900	137.4900	131.7900	132.6600	-2.298%	1,514,820	+10.583%
2026-03-27	137.2500	138.0900	135.3600	135.7800	-1.651%	1,166,858	+8.042%
2026-03-26	137.6700	139.4100	137.2500	138.0600	-0.669%	890,714	+6.258%
2026-03-25	138.0000	139.3200	136.6800	138.9900	+2.206%	987,198	+5.547%
2026-03-24	131.1900	137.3700	130.7250	135.9900	+2.696%	1,512,403	+7.876%
2026-03-23	131.5200	134.9100	130.4400	132.4200	+4.006%	1,912,446	+10.784%
2026-03-20	131.2050	131.7600	126.1200	127.3200	-2.482%	3,335,635	+15.221%
2026-03-19	129.9300	131.4450	127.9200	130.5600	-1.091%	1,521,185	+12.362%
2026-03-18	135.8700	136.1850	131.7600	132.0000	-3.382%	1,524,904	+11.136%
2026-03-17	137.6700	138.6300	136.3500	136.6200	+0.308%	837,446	+7.378%
2026-03-16	135.9300	138.2400	135.6900	136.2000	+1.114%	951,234	+7.709%
2026-03-13	137.0400	137.7450	134.2050	134.7000	-0.970%	896,336	+8.909%
2026-03-12	136.1400	136.8000	134.0850	136.0200	-1.413%	1,817,113	+7.852%
2026-03-11	137.1000	138.0000	135.3900	137.9700	+0.044%	1,253,269	+6.327%
2026-03-10	136.0800	140.2500	134.4300	137.9100	+1.614%	1,146,850	+6.374%
2026-03-09	132.5400	136.3200	129.1500	135.7200	-0.044%	1,943,211	+8.090%
2026-03-06	136.2300	137.8650	132.8100	135.7800	-3.125%	2,195,642	+8.042%
2026-03-05	143.8500	144.6000	139.1403	140.1600	-2.829%	1,791,118	+4.666%
2026-03-04	146.3100	147.2400	143.7450	144.2400	-0.394%	1,155,360	+1.705%
2026-03-03	144.8100	145.8150	141.4200	144.8100	-2.760%	1,182,755	+1.305%
2026-03-02	147.2400	149.9055	144.6900	148.9200	-0.799%	1,149,988	-1.491%
2026-02-27	149.5800	150.6150	148.6200	150.1200	-0.616%	1,280,772	-2.278%
2026-02-26	152.1900	153.7200	149.0100	151.0500	-0.769%	950,923	-2.880%
2026-02-25	153.9600	154.4100	149.9400	152.2200	-0.646%	916,428	-3.626%
2026-02-24	150.9600	153.5850	150.9600	153.2100	+1.977%	844,154	-4.249%
2026-02-23	150.7800	151.9500	148.1700	150.2400	-0.655%	1,077,368	-2.356%
2026-02-20	150.4500	152.8500	149.3100	151.2300	+0.338%	1,621,765	-2.995%
2026-02-19	153.6150	154.6200	150.2700	150.7200	-2.162%	1,726,204	-2.667%
2026-02-18	153.9300	155.9700	153.1800	154.0500	+0.944%	1,500,170	-4.771%
2026-02-17	149.9700	152.7000	149.6400	152.6100	+1.294%	1,524,820	-3.873%
2026-02-13	148.2600	150.8850	146.7000	150.6600	+1.598%	1,421,784	-2.628%
2026-02-12	155.7300	157.9800	147.6900	148.2900	-4.075%	2,671,803	-1.072%
2026-02-11	149.6400	155.6400	149.5500	154.5900	+4.248%	4,137,057	-5.104%
2026-02-10	144.9900	148.6800	142.1700	148.2900	+4.947%	2,726,650	-1.072%
2026-02-09	139.4100	141.6450	138.9750	141.3000	+0.792%	1,439,228	+3.822%
2026-02-06	138.7500	140.5200	137.3400	140.1900	+2.299%	1,185,595	+4.644%
2026-02-05	141.2850	141.7500	135.6450	137.0400	-4.495%	1,776,950	+7.049%
2026-02-04	137.1900	144.0900	136.8000	143.4900	+5.585%	2,518,971	+2.237%
2026-02-03	134.2800	137.6250	133.2600	135.9000	+1.958%	1,654,049	+7.947%
2026-02-02	131.4150	133.5450	131.0400	133.2900	+1.161%	1,174,671	+10.061%
2026-01-30	131.9700	133.0650	129.2700	131.7600	-1.525%	1,497,018	+11.339%
2026-01-29	134.1300	135.2100	131.4900	133.8000	-0.067%	893,413	+9.641%
2026-01-28	134.1600	135.0300	132.4800	133.8900	+0.045%	1,127,651	+9.568%
2026-01-27	132.6000	134.4900	132.2400	133.8300	+0.928%	1,031,151	+9.617%
2026-01-26	132.9600	133.8600	132.2850	132.6000	+0.136%	1,057,678	+10.633%
2026-01-23	131.3100	133.4100	130.5000	132.4200	+0.799%	1,928,240	+10.784%
2026-01-22	131.1000	134.8800	130.8000	131.3700	+0.945%	2,671,369	+11.669%
2026-01-21	128.6100	130.8000	128.0400	130.1400	+2.602%	1,474,377	+12.725%
2026-01-20	126.8400	127.7400	125.5500	126.8400	-1.353%	1,616,287	+15.658%
2026-01-16	130.2900	130.9143	128.4600	128.5800	-1.221%	1,458,314	+14.092%
2026-01-15	129.6300	131.8050	129.1350	130.1700	+1.166%	1,695,634	+12.699%
2026-01-14	131.8200	132.5100	127.3200	128.6700	-2.055%	4,408,130	+14.013%
2026-01-13	130.5300	132.1500	129.6300	131.3700	+0.829%	1,411,980	+11.669%
2026-01-12	131.6700	132.0000	129.7800	130.2900	-0.867%	1,376,955	+12.595%
2026-01-09	131.0400	132.4500	130.3800	131.4300	+0.945%	950,385	+11.618%
2026-01-08	129.6300	131.8200	128.9700	130.2000	+0.393%	1,460,155	+12.673%
2026-01-07	130.3500	130.4400	127.8000	129.6900	-0.483%	1,363,690	+13.116%
2026-01-06	125.7600	131.0700	125.1600	130.3200	+3.404%	1,996,382	+12.569%
2026-01-05	122.1300	126.5100	122.0250	126.0300	+2.789%	1,741,164	+16.401%
2026-01-02	121.3200	122.6700	120.5700	122.6100	+1.667%	1,380,093	+19.648%
2025-12-31	121.8300	121.8900	120.5250	120.6000	-1.180%	1,011,893	+21.642%
2025-12-30	122.7600	123.0300	121.5900	122.0400	-0.514%	1,022,854	+20.206%
2025-12-29	123.5700	123.6900	121.7340	122.6700	-0.897%	1,222,779	+19.589%
2025-12-26	123.1800	123.9300	122.7300	123.7800	+0.463%	871,591	+18.517%
2025-12-24	123.6000	123.6000	122.3400	123.2100	+0.073%	639,577	+19.065%
2025-12-23	124.1700	124.4100	122.9700	123.1200	-1.061%	2,282,574	+19.152%
2025-12-22	124.5300	125.5500	123.5700	124.4400	+0.533%	1,288,845	+17.888%
2025-12-19	122.5650	124.4100	121.8900	123.7800	+1.851%	4,822,186	+18.517%
2025-12-18	122.5500	122.9850	121.3800	121.5300	-0.222%	1,848,301	+20.711%
2025-12-17	121.3200	122.9400	120.6900	121.8000	+0.371%	1,556,500	+20.443%
2025-12-16	121.8900	122.5200	120.5850	121.3500	-0.394%	1,801,350	+20.890%
2025-12-15	123.9000	124.4700	121.0800	121.8300	-0.782%	1,985,616	+20.414%
2025-12-12	124.8000	125.4900	122.4150	122.7900	-1.350%	1,608,059	+19.472%
2025-12-11	122.7300	125.4000	122.6100	124.4700	+1.294%	1,061,739	+17.860%
2025-12-10	121.8300	123.7950	121.7100	122.8800	+0.862%	1,597,980	+19.385%
2025-12-09	121.2600	123.3900	121.0500	121.8300	+0.074%	1,225,622	+20.414%
2025-12-08	121.6050	122.6700	121.0200	121.7400	+0.173%	1,474,091	+20.503%
2025-12-05	119.7000	122.3100	119.4300	121.5300	+1.733%	1,496,953	+20.711%
2025-12-04	118.8300	120.9300	118.6500	119.4600	+0.403%	1,395,244	+22.803%
2025-12-03	118.9800	120.3000	118.2900	118.9800	+0.354%	1,341,517	+23.298%
2025-12-02	120.2100	120.8400	117.9600	118.5600	-0.977%	1,410,822	+23.735%
2025-12-01	118.0500	121.4400	116.7900	119.7300	+0.352%	2,005,069	+22.526%
2025-11-28	118.2600	119.4900	117.9600	119.3100	+0.837%	761,897	+22.957%
2025-11-26	116.4600	118.6800	116.3400	118.3200	+1.702%	1,349,506	+23.986%
2025-11-25	115.7700	117.2100	114.6900	116.3400	+0.806%	2,144,730	+26.096%
2025-11-24	115.8300	116.6700	114.6600	115.4100	-0.182%	2,660,949	+27.112%
2025-11-21	111.8700	116.5500	111.7500	115.6200	+3.825%	1,596,908	+26.881%
2025-11-20	115.2300	115.3800	111.1500	111.3600	-2.006%	2,335,724	+31.735%
2025-11-19	116.4300	116.7000	112.4400	113.6400	-2.119%	2,015,268	+29.092%
2025-11-18	115.3050	117.4950	114.4200	116.1000	+0.129%	1,984,514	+26.357%
2025-11-17	118.9800	119.6100	115.3500	115.9500	-2.669%	1,481,464	+26.520%
2025-11-14	120.0600	121.5900	118.8900	119.1300	-2.192%	2,252,094	+23.143%
2025-11-13	122.3700	123.5400	121.1100	121.8000	-0.466%	1,795,117	+20.443%
2025-11-12	121.6200	123.6900	121.6200	122.3700	+0.965%	1,916,097	+19.882%
2025-11-11	120.9600	122.3850	120.5100	121.2000	+0.398%	2,343,046	+21.040%
2025-11-10	120.0000	121.2000	118.1400	120.7200	+1.106%	2,234,199	+21.521%
2025-11-07	116.9700	119.8500	115.5300	119.4000	+1.660%	2,442,919	+22.864%
2025-11-06	117.7500	120.3300	116.6400	117.4500	-1.211%	3,692,169	+24.904%
2025-11-05	114.2250	119.5800	113.8500	118.8900	+4.952%	5,263,033	+23.391%
2025-11-04	102.7200	113.8800	102.2400	113.2800	+8.850%	7,261,846	+29.502%
2025-11-03	101.0700	104.6850	100.0050	104.0700	+1.542%	6,834,446	+40.963%
2025-10-31	102.1444	104.3473	101.7615	102.4895	+0.221%	3,190,900	+43.137%
2025-10-30	102.0063	103.3933	101.1339	102.2636	-0.840%	2,762,768	+43.453%
2025-10-29	102.3389	104.6862	102.3389	103.1297	+0.317%	2,727,914	+42.248%
2025-10-28	102.2385	104.3975	101.8996	102.8033	+0.639%	3,012,049	+42.700%
2025-10-27	101.8619	103.4686	101.4478	102.1506	+0.457%	2,456,700	+43.611%
2025-10-24	102.8033	103.0544	101.4603	101.6862	-0.344%	1,396,031	+44.267%
2025-10-23	100.9770	102.5900	100.6820	102.0377	+1.982%	1,520,810	+43.770%
2025-10-22	101.3096	101.7584	99.2008	100.0544	-1.750%	1,588,749	+46.620%
2025-10-21	101.6736	102.7029	101.4854	101.8368	+0.222%	1,786,170	+44.054%
2025-10-20	100.5690	101.7238	100.4184	101.6109	+1.734%	2,426,150	+44.374%
2025-10-17	98.4100	100.5690	98.2594	99.8787	+1.843%	2,970,564	+46.878%
2025-10-16	99.1632	99.2573	97.3431	98.0711	-0.509%	2,613,255	+49.585%
2025-10-15	98.2469	99.9791	97.7322	98.5732	+1.224%	2,536,704	+48.823%
2025-10-14	93.8033	97.7071	93.7029	97.3808	+2.146%	2,185,800	+50.646%
2025-10-13	93.8159	96.5020	93.8159	95.3347	+3.053%	2,227,364	+53.879%
2025-10-10	98.0586	99.0000	92.4854	92.5105	-5.319%	3,421,452	+58.577%
2025-10-09	98.8243	99.5397	97.2929	97.7071	-0.676%	1,925,099	+50.143%
2025-10-08	99.2636	99.8159	98.2343	98.3724	-0.647%	1,523,260	+49.127%
2025-10-07	101.6109	101.9874	98.5210	99.0126	-2.400%	2,074,126	+48.163%
2025-10-06	100.5188	102.8912	100.3556	101.4477	+1.380%	2,535,180	+44.607%
2025-10-03	101.8933	102.6653	99.9979	100.0669	-1.568%	3,164,550	+46.602%
2025-10-02	98.2845	101.7364	98.2218	101.6611	+3.541%	3,360,828	+44.303%
2025-10-01	97.2427	98.8243	97.2238	98.1841	+0.411%	2,224,482	+49.413%
2025-09-30	96.4017	97.8201	96.1883	97.7824	+1.116%	2,851,706	+50.027%
2025-09-29	96.5774	97.2238	95.4289	96.7029	+1.129%	2,404,969	+51.702%
2025-09-26	94.3431	96.0377	94.1090	95.6234	+2.186%	2,164,447	+53.414%
2025-09-25	94.9582	95.2594	93.2134	93.5774	-1.662%	1,905,827	+56.769%
2025-09-24	97.3054	98.0774	94.3808	95.1590	-2.143%	2,751,491	+54.163%
2025-09-23	98.6360	99.4142	97.2050	97.2427	-1.009%	3,747,424	+50.860%
2025-09-22	97.8075	99.6904	96.9540	98.2343	+0.205%	3,770,160	+49.337%
2025-09-19	98.1967	98.4100	96.7280	98.0335	0.000%	5,292,733	+49.643%
2025-09-18	96.5774	98.4351	95.6109	98.0335	+1.719%	2,715,008	+49.643%
2025-09-17	97.0418	99.0126	96.0377	96.3766	-0.505%	3,011,216	+52.215%
2025-09-16	97.0418	97.5188	96.2794	96.8661	+0.078%	1,887,850	+51.446%
2025-09-15	97.6695	98.1715	96.5774	96.7908	-0.233%	2,496,410	+51.564%
2025-09-12	97.3682	98.9623	96.6778	97.0167	-0.898%	1,368,021	+51.211%
2025-09-11	95.7992	98.0021	95.3849	97.8954	+2.484%	2,059,430	+49.854%
2025-09-10	95.8870	96.8285	95.2406	95.5230	-0.847%	1,491,007	+53.576%
2025-09-09	97.3933	97.4435	96.0000	96.3389	-1.273%	1,531,916	+52.275%
2025-09-08	97.3556	97.6883	95.6736	97.5816	-0.103%	2,325,524	+50.336%
2025-09-05	96.9665	98.5732	96.5774	97.6820	+0.868%	2,688,647	+50.181%
2025-09-04	94.6444	96.9665	93.9916	96.8410	+2.091%	2,691,857	+51.485%
2025-09-03	94.7071	95.5230	94.3808	94.8577	-0.290%	1,651,573	+54.653%
2025-09-02	95.1527	95.3975	93.9791	95.1339	-1.469%	2,064,878	+54.204%
2025-08-29	97.1046	97.9331	96.5397	96.5523	-0.915%	2,132,145	+51.938%
2025-08-28	98.0711	98.3473	96.5523	97.4435	-0.257%	2,451,249	+50.549%
2025-08-27	96.7657	97.9582	96.6171	97.6946	+0.686%	1,280,262	+50.162%
2025-08-26	96.4393	97.2238	96.1695	97.0293	+0.442%	1,509,976	+51.191%
2025-08-25	96.6527	97.2678	96.3013	96.6025	-0.466%	1,854,344	+51.859%
2025-08-22	94.1925	97.3054	94.0858	97.0544	+3.716%	1,743,375	+51.152%
2025-08-21	92.7741	93.6653	92.4728	93.5774	+0.094%	1,769,364	+56.769%
2025-08-20	92.4728	94.4059	92.3347	93.4895	+0.949%	2,286,627	+56.916%
2025-08-19	92.2845	93.2887	91.9770	92.6109	+0.806%	1,432,761	+58.405%
2025-08-18	91.7950	92.5732	91.3808	91.8703	+0.151%	1,675,166	+59.682%
2025-08-15	92.9247	93.3326	91.6067	91.7322	-0.733%	1,832,145	+59.922%
2025-08-14	91.7762	92.5732	90.9163	92.4100	-0.500%	1,372,789	+58.749%
2025-08-13	91.0167	92.9749	90.4519	92.8745	+2.864%	2,061,587	+57.955%
2025-08-12	88.4121	90.6527	87.7343	90.2887	+2.904%	2,490,871	+62.479%
2025-08-11	88.7197	89.0711	87.2636	87.7406	-0.809%	2,990,936	+67.197%
2025-08-08	89.2343	89.2720	87.6778	88.4561	-0.578%	2,393,979	+65.845%
2025-08-07	90.2887	90.7531	87.9665	88.9707	+0.113%	2,549,492	+64.886%
2025-08-06	92.1151	92.6862	88.4561	88.8703	-2.479%	3,511,359	+65.072%
2025-08-05	95.0460	95.3912	89.1590	91.1297	+2.383%	7,570,690	+60.979%
2025-08-04	88.4435	89.0335	87.7971	89.0084	+1.387%	3,318,192	+64.816%
2025-08-01	88.4812	88.8075	86.5858	87.7908	-2.726%	3,379,339	+67.102%
2025-07-31	89.9812	90.9540	89.4351	90.2510	-0.416%	2,634,856	+62.547%
2025-07-30	92.9623	93.3264	89.9674	90.6276	-2.826%	2,677,827	+61.871%
2025-07-29	94.5941	94.6506	93.1381	93.2636	-1.013%	1,562,799	+57.296%
2025-07-28	95.1715	95.1715	93.7469	94.2176	-0.937%	1,293,130	+55.703%
2025-07-25	93.9791	95.2092	93.3138	95.1088	+1.297%	1,779,085	+54.244%
2025-07-24	95.0837	95.2280	93.3515	93.8912	-2.324%	2,472,698	+56.245%
2025-07-23	98.0586	98.0586	95.7741	96.1255	-1.238%	2,504,380	+52.613%
2025-07-22	96.2259	97.4937	95.0209	97.3305	+2.093%	2,439,648	+50.724%
2025-07-21	95.6987	96.6402	95.0209	95.3347	+0.529%	1,854,800	+53.879%
2025-07-18	94.3808	95.0586	93.1381	94.8326	+1.477%	2,747,769	+54.694%
2025-07-17	92.8494	93.9791	92.5607	93.4519	+0.676%	1,394,151	+56.979%
2025-07-16	93.3828	93.3828	91.2176	92.8243	-0.175%	1,453,692	+58.041%
2025-07-15	95.1464	95.2720	92.9247	92.9874	-1.042%	1,672,967	+57.763%
2025-07-14	94.2427	94.5408	92.9874	93.9665	-0.835%	2,498,970	+56.119%
2025-07-11	94.6569	95.2720	93.4895	94.7573	-0.841%	1,474,578	+54.817%
2025-07-10	94.8326	96.3766	94.1548	95.5607	+0.781%	1,647,356	+53.515%
2025-07-09	94.5565	95.0711	93.1506	94.8201	+1.437%	1,998,434	+54.714%
2025-07-08	92.1841	94.7636	92.1841	93.4770	+2.042%	2,784,437	+56.937%
2025-07-07	91.8954	93.4079	91.4937	91.6067	-1.004%	2,934,705	+60.141%
2025-07-03	93.0000	93.3515	91.8389	92.5356	+1.056%	1,803,586	+58.534%
2025-07-02	90.2385	91.6695	89.4979	91.5690	+2.099%	2,145,604	+60.207%
2025-07-01	86.1464	90.4770	85.7950	89.6862	+4.170%	2,366,524	+63.570%
2025-06-30	86.1213	86.3787	85.0167	86.0962	-0.421%	1,279,784	+70.391%
2025-06-27	87.0000	87.6276	85.7824	86.4603	-0.577%	2,064,991	+69.673%
2025-06-26	86.1088	87.2259	85.8954	86.9623	+1.897%	1,757,898	+68.694%
2025-06-25	85.0544	85.7448	84.7545	85.3431	-0.322%	1,190,135	+71.894%
2025-06-24	84.7782	85.7950	84.2197	85.6192	+1.806%	1,571,282	+71.340%
2025-06-23	82.9079	84.1632	82.3431	84.1004	+1.239%	1,137,830	+74.434%
2025-06-20	85.2803	85.4310	83.0084	83.0711	-1.017%	5,026,807	+76.596%
2025-06-18	84.3138	84.8285	83.8117	83.9247	-0.417%	1,410,453	+74.800%
2025-06-17	84.7908	85.4435	83.9749	84.2762	-1.236%	2,371,952	+74.070%
2025-06-16	85.0042	85.7322	84.6402	85.3305	+1.660%	1,279,412	+71.920%
2025-06-13	84.4268	85.6004	83.6234	83.9372	-2.294%	1,425,806	+74.774%
2025-06-12	86.4351	86.6987	85.6569	85.9079	-1.383%	1,248,401	+70.764%
2025-06-11	88.3368	88.4937	86.8368	87.1130	-1.069%	1,794,620	+68.402%
2025-06-10	86.4477	88.2490	86.3096	88.0544	+2.289%	1,864,462	+66.602%
2025-06-09	86.4854	87.4769	85.9958	86.0837	+0.661%	3,089,652	+70.416%
2025-06-06	85.3933	86.2845	84.8912	85.5188	+1.068%	2,199,344	+71.541%
2025-06-05	85.9205	85.9833	84.4393	84.6151	-0.795%	1,504,015	+73.373%
2025-06-04	84.8159	85.5063	84.7531	85.2929	+0.756%	1,618,360	+71.996%
2025-06-03	82.8703	84.8536	81.9791	84.6527	+2.058%	2,687,649	+73.296%
2025-06-02	83.7490	83.9247	81.4770	82.9456	-1.078%	2,818,655	+76.863%
2025-05-30	85.4310	85.4310	83.2594	83.8494	-3.160%	3,770,655	+74.957%
2025-05-29	86.1088	86.7364	85.3431	86.5858	+1.307%	3,053,898	+69.427%
2025-05-28	87.1506	87.2385	85.1423	85.4686	-1.704%	2,756,117	+71.642%
2025-05-27	85.9707	86.9874	85.6695	86.9498	+2.395%	1,528,830	+68.718%
2025-05-23	83.6611	85.0167	83.5481	84.9163	-0.529%	1,392,944	+72.758%
2025-05-22	84.8033	85.7699	84.4519	85.3682	+0.147%	1,331,041	+71.844%
2025-05-21	85.8452	86.5983	84.8033	85.2427	-1.494%	3,731,070	+72.097%
2025-05-20	86.0586	86.9874	85.7197	86.5356	+0.029%	2,906,532	+69.526%
2025-05-19	86.1213	86.6109	85.2552	86.5105	-0.577%	1,180,586	+69.575%
2025-05-16	85.4435	87.0502	84.9351	87.0126	+1.672%	2,356,507	+68.596%
2025-05-15	84.9916	85.6067	84.3138	85.5816	-0.073%	2,379,613	+71.415%
2025-05-14	87.8661	88.4561	85.5314	85.6444	-3.371%	3,396,262	+71.290%
2025-05-13	89.4854	89.4854	88.3933	88.6318	-0.926%	1,968,415	+65.516%
2025-05-12	88.8201	91.1423	88.5188	89.4603	+6.740%	4,598,466	+63.983%
2025-05-09	83.8368	84.5146	83.4728	83.8117	+0.785%	1,390,681	+75.035%
2025-05-08	82.2427	84.4180	81.9100	83.1590	+2.618%	2,075,382	+76.409%
2025-05-07	81.6904	81.7406	80.4477	81.0377	-0.738%	1,524,154	+81.027%
2025-05-06	81.1506	82.3210	81.1004	81.6402	-0.413%	1,668,740	+79.691%
2025-05-05	83.8243	84.0753	81.9603	81.9791	-2.885%	2,678,197	+78.948%
2025-05-02	82.5690	85.8201	82.5690	84.4142	+1.817%	3,588,636	+73.786%
2025-05-01	82.8452	84.1004	82.5690	82.9079	+0.091%	3,145,286	+76.943%
2025-04-30	81.5021	83.0837	80.2657	82.8326	+0.213%	2,337,997	+77.104%
2025-04-29	82.4435	83.0586	81.6402	82.6569	+0.274%	1,745,671	+77.481%
2025-04-28	82.3933	83.6234	81.4393	82.4310	-0.030%	2,159,242	+77.967%
2025-04-25	81.9665	83.1590	81.4770	82.4561	-0.545%	1,922,039	+77.913%
2025-04-24	79.9079	83.4351	79.7197	82.9079	+4.741%	3,260,473	+76.943%
2025-04-23	79.9205	82.6946	79.0795	79.1548	+1.973%	3,576,409	+85.333%
2025-04-22	76.5126	78.3264	76.4247	77.6234	+2.878%	2,788,916	+88.989%
2025-04-21	74.6611	75.7594	73.4310	75.4519	-0.050%	3,118,778	+94.429%
2025-04-17	74.9247	76.7573	74.9247	75.4895	+1.502%	2,190,885	+94.332%
2025-04-16	75.7280	76.3169	73.7071	74.3724	-2.001%	3,242,166	+97.251%
2025-04-15	75.7657	76.5816	75.4142	75.8912	-0.837%	2,023,386	+93.303%
2025-04-14	77.8117	78.1632	74.3347	76.5314	+3.532%	3,825,004	+91.686%
2025-04-11	71.8494	74.1841	70.4686	73.9205	+2.133%	3,019,896	+98.456%
2025-04-10	73.5565	74.6862	70.0669	72.3766	-6.925%	4,440,082	+102.690%
2025-04-09	68.1339	78.5084	67.4937	77.7615	+12.371%	5,185,658	+88.654%
2025-04-08	74.7364	75.5272	67.8452	69.2008	-4.586%	5,696,378	+111.992%
2025-04-07	71.3347	75.7531	68.1841	72.5272	-2.300%	6,056,191	+102.269%
2025-04-04	75.2008	77.0460	70.5188	74.2343	-12.747%	9,414,083	+97.618%
2025-04-03	91.0042	91.0042	84.3640	85.0795	-9.927%	3,694,286	+72.427%
2025-04-02	93.1506	95.2594	93.1506	94.4561	+0.494%	1,485,254	+55.310%
2025-04-01	93.6025	94.8068	92.5983	93.9916	+0.268%	1,946,137	+56.078%
2025-03-31	92.2971	94.3808	91.4812	93.7406	+0.878%	2,330,065	+56.496%
2025-03-28	95.1339	95.3975	92.6109	92.9247	-2.541%	2,838,165	+57.870%
2025-03-27	95.3473	95.8494	94.8003	95.3473	-0.693%	1,301,144	+53.859%
2025-03-26	96.1757	97.2552	95.7759	96.0126	+0.052%	952,225	+52.792%
2025-03-25	96.6527	96.9289	95.5230	95.9623	-0.805%	1,510,733	+52.873%
2025-03-24	95.4289	97.3305	95.4289	96.7406	+2.528%	1,648,874	+51.643%
2025-03-21	96.0126	96.0126	93.7155	94.3556	-2.288%	3,515,611	+55.476%
2025-03-20	96.6151	97.3556	96.2134	96.5649	-0.825%	2,361,592	+51.919%
2025-03-19	96.8033	97.9205	96.5649	97.3682	+0.584%	1,381,994	+50.665%
2025-03-18	97.5565	97.6067	96.3515	96.8033	-0.747%	1,921,484	+51.544%
2025-03-17	96.7782	98.0335	96.7029	97.5314	+0.791%	1,647,915	+50.413%
2025-03-14	95.4477	97.1109	94.7699	96.7657	+2.910%	2,879,568	+51.603%
2025-03-13	94.3431	95.7113	92.9498	94.0293	-0.781%	2,068,385	+56.015%
2025-03-12	96.7218	96.7657	94.7071	94.7699	-1.074%	1,580,261	+54.796%
2025-03-11	96.6904	96.8787	95.1841	95.7992	-0.664%	3,105,111	+53.133%
2025-03-10	97.3682	98.8870	95.9247	96.4393	-1.689%	1,638,337	+52.116%
2025-03-07	98.3347	99.0753	96.5021	98.0962	-0.775%	1,721,356	+49.547%
2025-03-06	99.4017	99.8787	98.3849	98.8619	-0.906%	1,419,393	+48.389%
2025-03-05	98.3222	100.1799	98.1152	99.7657	+2.304%	1,723,748	+47.045%
2025-03-04	98.9498	99.2573	96.9854	97.5188	-1.446%	2,074,420	+50.433%
2025-03-03	103.1172	103.4310	98.5356	98.9498	-3.595%	2,002,320	+48.257%
2025-02-28	102.2259	102.7029	101.0711	102.6402	+1.050%	3,915,985	+42.926%
2025-02-27	102.2134	103.4937	101.4854	101.5732	-0.651%	1,466,053	+44.428%
2025-02-26	102.8661	103.5062	102.1506	102.2385	-0.525%	1,121,241	+43.488%
2025-02-25	103.4184	103.8703	102.1255	102.7782	+0.073%	1,888,685	+42.735%
2025-02-24	102.8410	103.4310	102.0439	102.7029	+0.208%	1,746,686	+42.839%
2025-02-21	104.2971	104.4100	102.3389	102.4895	-1.448%	2,201,272	+43.137%
2025-02-20	103.4310	104.1088	102.9038	103.9958	+0.522%	1,308,566	+41.063%
2025-02-19	104.0962	104.4226	103.1674	103.4561	-2.253%	2,673,285	+41.799%
2025-02-18	105.0251	106.4686	104.7364	105.8410	+1.285%	2,446,277	+38.604%
2025-02-14	106.0230	106.6946	104.4603	104.4979	-0.952%	2,323,172	+40.386%

.dark-mode .sF6Xtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sF6Xtz{ color: #333333; background-color: white; border: 2px solid #333333; }DDDuPont de Nemours, Inc. Common Stockstock NYSE

DD
DuPont de Nemours, Inc. Common Stock
stock NYSE