DuPont de Nemours, Inc. Common Stock (DD)
48.42
+48.42 (1030112.77%)
NYSE· Last Trade: May 31st, 11:23 PM EDT
Historical Prices For DuPont de Nemours, Inc. Common Stock (DD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 48.66 | 47.42 | 48.42 | 6,374,207 | 48.42 |
| 5/28/2026 | 47.48 | 47.98 | 47.07 | 47.71 | 2,932,042 | 47.71 |
| 5/27/2026 | 49.68 | 49.68 | 47.36 | 47.66 | 4,740,843 | 47.66 |
| 5/26/2026 | 49.90 | 50.50 | 49.14 | 49.46 | 3,523,894 | 49.46 |
| 5/22/2026 | 47.43 | 48.30 | 47.25 | 48.12 | 2,276,948 | 48.12 |
| 5/21/2026 | 47.00 | 47.65 | 46.09 | 47.15 | 3,494,476 | 47.15 |
| 5/20/2026 | 46.76 | 48.06 | 46.75 | 47.25 | 3,571,216 | 47.25 |
| 5/19/2026 | 48.09 | 48.27 | 46.25 | 46.56 | 4,526,080 | 46.56 |
| 5/18/2026 | 49.47 | 49.70 | 48.55 | 48.64 | 4,636,339 | 48.64 |
| 5/15/2026 | 49.56 | 49.63 | 48.92 | 49.31 | 4,551,688 | 49.31 |
| 5/14/2026 | 51.01 | 51.23 | 50.33 | 50.60 | 3,737,069 | 50.40 |
| 5/13/2026 | 50.87 | 51.64 | 50.37 | 51.16 | 4,450,462 | 50.96 |
| 5/12/2026 | 50.29 | 50.73 | 49.18 | 50.54 | 3,824,718 | 50.34 |
| 5/11/2026 | 50.00 | 51.22 | 49.98 | 50.58 | 4,839,345 | 50.38 |
| 5/08/2026 | 49.33 | 49.80 | 48.73 | 49.76 | 3,956,974 | 49.56 |
| 5/07/2026 | 49.85 | 50.14 | 48.30 | 48.36 | 4,376,989 | 48.17 |
| 5/06/2026 | 49.66 | 50.30 | 48.60 | 50.07 | 6,021,440 | 49.87 |
| 5/05/2026 | 46.14 | 50.16 | 46.14 | 49.24 | 7,239,629 | 49.05 |
| 5/04/2026 | 46.06 | 46.24 | 44.84 | 45.41 | 3,653,089 | 45.23 |
| 5/01/2026 | 45.81 | 46.38 | 45.49 | 46.24 | 3,269,871 | 46.06 |
| 4/30/2026 | 45.09 | 46.01 | 44.72 | 45.66 | 4,045,984 | 45.48 |
| 4/29/2026 | 45.37 | 45.76 | 44.49 | 44.62 | 2,610,880 | 44.44 |
| 4/28/2026 | 46.83 | 46.90 | 45.15 | 45.33 | 2,480,859 | 45.15 |
| 4/27/2026 | 46.31 | 47.09 | 46.22 | 46.69 | 2,379,095 | 46.51 |
| 4/24/2026 | 46.54 | 46.54 | 45.80 | 46.33 | 2,704,079 | 46.15 |
| 4/23/2026 | 46.26 | 46.45 | 45.66 | 46.37 | 2,623,431 | 46.19 |
| 4/22/2026 | 47.20 | 47.36 | 45.67 | 45.98 | 3,208,890 | 45.80 |
| 4/21/2026 | 46.99 | 47.45 | 46.44 | 46.71 | 3,572,483 | 46.53 |
| 4/20/2026 | 47.31 | 47.59 | 46.78 | 47.00 | 2,212,965 | 46.81 |
| 4/17/2026 | 46.99 | 48.08 | 46.75 | 47.35 | 3,502,590 | 47.16 |
| 4/16/2026 | 46.21 | 46.80 | 46.00 | 46.75 | 2,910,445 | 46.57 |
| 4/15/2026 | 46.74 | 46.74 | 45.67 | 46.06 | 3,262,515 | 45.88 |
| 4/14/2026 | 47.36 | 47.36 | 46.21 | 46.68 | 2,605,974 | 46.50 |
| 4/13/2026 | 46.88 | 47.30 | 46.52 | 47.15 | 3,105,523 | 46.96 |
| 4/10/2026 | 47.78 | 47.83 | 47.08 | 47.25 | 2,195,513 | 47.06 |
| 4/09/2026 | 47.47 | 48.22 | 47.33 | 47.42 | 2,932,670 | 47.23 |
| 4/08/2026 | 47.22 | 47.89 | 46.80 | 47.85 | 3,375,502 | 47.66 |
| 4/07/2026 | 45.66 | 45.66 | 44.98 | 45.53 | 2,854,155 | 45.35 |
| 4/06/2026 | 45.42 | 45.59 | 44.86 | 45.57 | 2,645,478 | 45.39 |
| 4/02/2026 | 45.42 | 46.27 | 44.93 | 45.48 | 2,674,208 | 45.30 |
| 4/01/2026 | 46.31 | 46.96 | 46.05 | 46.21 | 3,340,041 | 46.03 |
| 3/31/2026 | 44.99 | 46.21 | 44.75 | 45.80 | 3,997,888 | 45.62 |
| 3/30/2026 | 45.73 | 45.83 | 43.93 | 44.22 | 4,544,461 | 44.05 |
| 3/27/2026 | 45.75 | 46.03 | 45.12 | 45.26 | 3,500,574 | 45.08 |
| 3/26/2026 | 45.89 | 46.47 | 45.75 | 46.02 | 2,672,110 | 45.84 |
| 3/25/2026 | 46.00 | 46.44 | 45.56 | 46.33 | 2,961,596 | 46.15 |
| 3/24/2026 | 43.73 | 45.79 | 43.58 | 45.33 | 4,537,205 | 45.15 |
| 3/23/2026 | 43.84 | 44.97 | 43.48 | 44.14 | 5,737,107 | 43.97 |
| 3/20/2026 | 43.74 | 43.92 | 42.04 | 42.44 | 10,006,906 | 42.27 |
| 3/19/2026 | 43.31 | 43.81 | 42.64 | 43.52 | 4,563,555 | 43.35 |
| 3/18/2026 | 45.29 | 45.40 | 43.92 | 44.00 | 4,574,565 | 43.83 |
| 3/17/2026 | 45.89 | 46.21 | 45.45 | 45.54 | 2,512,314 | 45.36 |
| 3/16/2026 | 45.31 | 46.08 | 45.23 | 45.40 | 2,853,682 | 45.22 |
| 3/13/2026 | 45.68 | 45.91 | 44.73 | 44.90 | 2,689,009 | 44.72 |
| 3/12/2026 | 45.38 | 45.60 | 44.70 | 45.34 | 5,450,845 | 45.16 |
| 3/11/2026 | 45.70 | 46.00 | 45.13 | 45.99 | 3,759,547 | 45.81 |
| 3/10/2026 | 45.36 | 46.75 | 44.81 | 45.97 | 3,440,549 | 45.79 |
| 3/09/2026 | 44.18 | 45.44 | 43.05 | 45.24 | 5,829,526 | 45.06 |
| 3/06/2026 | 45.41 | 45.95 | 44.27 | 45.26 | 6,586,928 | 45.08 |
| 3/05/2026 | 47.95 | 48.20 | 46.38 | 46.72 | 5,373,014 | 46.54 |
| 3/04/2026 | 48.77 | 49.08 | 47.91 | 48.08 | 3,466,750 | 47.89 |
| 3/03/2026 | 48.27 | 48.60 | 47.14 | 48.27 | 3,548,196 | 48.08 |
| 3/02/2026 | 49.08 | 49.97 | 48.23 | 49.64 | 3,449,823 | 49.44 |