DuPont de Nemours, Inc.DDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $49.08 | $49.97 | $48.23 | $49.64 | 3.45M |
| 2/27/2026 | $49.86 | $50.21 | $49.54 | $50.04 | 3.84M |
| 2/26/2026 | $50.73 | $51.24 | $49.67 | $50.35 | 2.85M |
| 2/25/2026 | $51.32 | $51.47 | $49.98 | $50.74 | 2.75M |
| 2/24/2026 | $50.32 | $51.20 | $50.32 | $51.07 | 2.53M |
| 2/23/2026 | $50.26 | $50.65 | $49.39 | $50.08 | 3.23M |
| 2/20/2026 | $50.15 | $50.95 | $49.77 | $50.41 | 4.87M |
| 2/19/2026 | $51.21 | $51.54 | $50.09 | $50.24 | 5.18M |
| 2/18/2026 | $51.31 | $51.99 | $51.06 | $51.35 | 4.50M |
| 2/17/2026 | $49.99 | $50.90 | $49.88 | $50.87 | 4.57M |
| 2/13/2026 | $49.42 | $50.30 | $48.90 | $50.22 | 4.27M |
| 2/12/2026 | $51.91 | $52.66 | $49.23 | $49.43 | 8.02M |
| 2/11/2026 | $49.88 | $51.88 | $49.85 | $51.53 | 12.41M |
| 2/10/2026 | $48.33 | $49.56 | $47.39 | $49.43 | 8.18M |
| 2/9/2026 | $46.47 | $47.22 | $46.33 | $47.10 | 4.32M |
| 2/6/2026 | $46.25 | $46.84 | $45.78 | $46.73 | 3.56M |
| 2/5/2026 | $47.10 | $47.25 | $45.22 | $45.68 | 5.33M |
| 2/4/2026 | $45.73 | $48.03 | $45.60 | $47.83 | 7.56M |
| 2/3/2026 | $44.76 | $45.88 | $44.42 | $45.30 | 4.96M |
| 2/2/2026 | $43.81 | $44.52 | $43.68 | $44.43 | 3.52M |
| 1/30/2026 | $43.99 | $44.36 | $43.09 | $43.92 | 4.49M |
| 1/29/2026 | $44.71 | $45.07 | $43.83 | $44.60 | 2.68M |
| 1/28/2026 | $44.72 | $45.01 | $44.16 | $44.63 | 3.38M |
| 1/27/2026 | $44.20 | $44.83 | $44.08 | $44.61 | 3.09M |
| 1/26/2026 | $44.32 | $44.62 | $44.10 | $44.20 | 3.17M |
| 1/23/2026 | $43.77 | $44.47 | $43.50 | $44.14 | 5.78M |
| 1/22/2026 | $43.70 | $44.96 | $43.60 | $43.79 | 8.01M |
| 1/21/2026 | $42.87 | $43.60 | $42.68 | $43.38 | 4.42M |
| 1/20/2026 | $42.28 | $42.58 | $41.85 | $42.28 | 4.85M |
| 1/16/2026 | $43.43 | $43.64 | $42.82 | $42.86 | 4.37M |
| 1/15/2026 | $43.21 | $43.94 | $43.05 | $43.39 | 5.09M |
| 1/14/2026 | $43.94 | $44.17 | $42.44 | $42.89 | 13.22M |
| 1/13/2026 | $43.51 | $44.05 | $43.21 | $43.79 | 4.24M |
| 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 |