DuPont de Nemours, Inc.DDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $43.89 | $44.00 | $43.26 | $43.43 | 4.13M |
| 1/9/2026 | $43.68 | $44.15 | $43.46 | $43.81 | 2.85M |
| 1/8/2026 | $43.21 | $43.94 | $42.99 | $43.40 | 4.38M |
| 1/7/2026 | $43.45 | $43.48 | $42.60 | $43.23 | 4.09M |
| 1/6/2026 | $41.92 | $43.69 | $41.72 | $43.44 | 5.99M |
| 1/5/2026 | $40.71 | $42.17 | $40.67 | $42.01 | 5.22M |
| 1/2/2026 | $40.44 | $40.89 | $40.19 | $40.87 | 4.14M |
| 12/31/2025 | $40.61 | $40.63 | $40.17 | $40.20 | 3.04M |
| 12/30/2025 | $40.92 | $41.01 | $40.53 | $40.68 | 3.07M |
| 12/29/2025 | $41.19 | $41.23 | $40.58 | $40.89 | 3.67M |
| 12/26/2025 | $41.06 | $41.31 | $40.91 | $41.26 | 2.61M |
| 12/24/2025 | $41.20 | $41.20 | $40.78 | $41.07 | 1.92M |
| 12/23/2025 | $41.39 | $41.47 | $40.99 | $41.04 | 6.85M |
| 12/22/2025 | $41.51 | $41.85 | $41.19 | $41.48 | 3.87M |
| 12/19/2025 | $40.85 | $41.47 | $40.63 | $41.26 | 14.47M |
| 12/18/2025 | $40.85 | $41.00 | $40.46 | $40.51 | 5.54M |
| 12/17/2025 | $40.44 | $40.98 | $40.23 | $40.60 | 4.67M |
| 12/16/2025 | $40.63 | $40.84 | $40.20 | $40.45 | 5.40M |
| 12/15/2025 | $41.30 | $41.49 | $40.36 | $40.61 | 5.96M |
| 12/12/2025 | $41.60 | $41.83 | $40.81 | $40.93 | 4.82M |
| 12/11/2025 | $40.91 | $41.80 | $40.87 | $41.49 | 3.19M |
| 12/10/2025 | $40.61 | $41.27 | $40.57 | $40.96 | 4.79M |
| 12/9/2025 | $40.42 | $41.13 | $40.35 | $40.61 | 3.68M |
| 12/8/2025 | $40.53 | $40.89 | $40.34 | $40.58 | 4.42M |
| 12/5/2025 | $39.90 | $40.77 | $39.81 | $40.51 | 4.49M |
| 12/4/2025 | $39.61 | $40.31 | $39.55 | $39.82 | 4.19M |
| 12/3/2025 | $39.66 | $40.10 | $39.43 | $39.66 | 4.02M |
| 12/2/2025 | $40.07 | $40.28 | $39.32 | $39.52 | 4.23M |
| 12/1/2025 | $39.35 | $40.48 | $38.93 | $39.91 | 6.02M |
| 11/28/2025 | $39.42 | $39.83 | $39.32 | $39.77 | 2.29M |
| 11/26/2025 | $38.82 | $39.56 | $38.78 | $39.44 | 4.05M |
| 11/25/2025 | $38.59 | $39.07 | $38.23 | $38.78 | 6.43M |
| 11/24/2025 | $38.61 | $38.89 | $38.22 | $38.47 | 7.98M |
| 11/21/2025 | $37.29 | $38.85 | $37.25 | $38.54 | 4.79M |
| 11/20/2025 | $38.41 | $38.46 | $37.05 | $37.12 | 7.01M |
| 11/19/2025 | $38.81 | $38.90 | $37.48 | $37.88 | 6.05M |
| 11/18/2025 | $38.44 | $39.17 | $38.14 | $38.70 | 5.95M |
| 11/17/2025 | $39.66 | $39.87 | $38.45 | $38.65 | 4.44M |
| 11/14/2025 | $40.02 | $40.53 | $39.63 | $39.71 | 6.76M |
| 11/13/2025 | $40.79 | $41.18 | $40.37 | $40.60 | 5.39M |
| 11/12/2025 | $40.54 | $41.23 | $40.54 | $40.79 | 5.75M |
| 11/11/2025 | $40.32 | $40.80 | $40.17 | $40.40 | 7.03M |
| 11/10/2025 | $40.00 | $40.40 | $39.38 | $40.24 | 6.70M |
| 11/7/2025 | $38.99 | $39.95 | $38.51 | $39.80 | 7.33M |
| 11/6/2025 | $39.25 | $40.11 | $38.88 | $39.15 | 11.08M |
| 11/5/2025 | $38.08 | $39.86 | $37.95 | $39.63 | 15.79M |
| 11/4/2025 | $34.24 | $37.96 | $34.08 | $37.76 | 21.79M |
| 11/3/2025 | $33.69 | $34.90 | $33.34 | $34.69 | 20.50M |
| 10/31/2025 | $34.04 | $34.77 | $33.91 | $34.15 | 9.58M |
| 10/30/2025 | $33.99 | $34.45 | $33.70 | $34.07 | 8.29M |
| 10/29/2025 | $34.10 | $34.88 | $34.10 | $34.36 | 8.19M |
| 10/28/2025 | $34.07 | $34.79 | $33.95 | $34.25 | 9.04M |
| 10/27/2025 | $33.94 | $34.48 | $33.80 | $34.04 | 7.37M |
| 10/24/2025 | $34.25 | $34.34 | $33.81 | $33.88 | 4.19M |
| 10/23/2025 | $33.65 | $34.18 | $33.55 | $34.00 | 4.56M |
| 10/22/2025 | $33.76 | $33.91 | $33.05 | $33.34 | 4.77M |
| 10/21/2025 | $33.88 | $34.22 | $33.82 | $33.93 | 5.36M |
| 10/20/2025 | $33.51 | $33.89 | $33.46 | $33.86 | 7.28M |
| 10/17/2025 | $32.79 | $33.51 | $32.74 | $33.28 | 8.92M |
| 10/16/2025 | $33.04 | $33.07 | $32.44 | $32.68 | 7.84M |
| 10/15/2025 | $32.74 | $33.31 | $32.56 | $32.85 | 7.61M |