5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+66.23%
DuPont de Nemours Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.75 | $49.97 (0.44%) | $50.10 | $48.60 | 1.76 M | $20.40 B |
| 05/05/2026 | $46.14 | $49.24 (6.72%) | $50.16 | $46.14 | 7.24 M | $20.19 B |
| 05/04/2026 | $46.06 | $45.41 (-1.41%) | $46.24 | $44.84 | 3.65 M | $18.62 B |
| 05/01/2026 | $45.81 | $46.24 (0.94%) | $46.39 | $45.49 | 3.27 M | $18.96 B |
| 04/30/2026 | $45.09 | $45.66 (1.26%) | $46.01 | $44.72 | 4.05 M | $18.89 B |
| 04/29/2026 | $45.37 | $44.62 (-1.65%) | $45.76 | $44.50 | 2.61 M | $18.46 B |
| 04/28/2026 | $46.83 | $45.33 (-3.2%) | $46.90 | $45.15 | 2.48 M | $18.75 B |
| 04/27/2026 | $46.31 | $46.69 (0.82%) | $47.09 | $46.22 | 2.38 M | $19.32 B |
| 04/24/2026 | $46.54 | $46.33 (-0.45%) | $46.54 | $45.80 | 2.70 M | $19.17 B |
| 04/23/2026 | $46.26 | $46.37 (0.24%) | $46.45 | $45.66 | 2.62 M | $19.18 B |
| 04/22/2026 | $47.20 | $45.98 (-2.58%) | $47.36 | $45.67 | 3.21 M | $19.02 B |
| 04/21/2026 | $46.99 | $46.71 (-0.6%) | $47.45 | $46.44 | 3.57 M | $19.32 B |
| 04/20/2026 | $47.31 | $47.00 (-0.66%) | $47.60 | $46.78 | 2.21 M | $19.44 B |
| 04/17/2026 | $46.99 | $47.35 (0.77%) | $48.08 | $46.75 | 3.50 M | $19.59 B |
| 04/16/2026 | $46.21 | $46.75 (1.17%) | $46.80 | $46.00 | 2.91 M | $19.34 B |
| 04/15/2026 | $46.74 | $46.06 (-1.45%) | $46.74 | $45.67 | 3.26 M | $19.06 B |
| 04/14/2026 | $47.36 | $46.68 (-1.44%) | $47.36 | $46.21 | 2.61 M | $19.31 B |
| 04/13/2026 | $46.88 | $47.15 (0.58%) | $47.30 | $46.52 | 3.11 M | $19.51 B |
| 04/10/2026 | $47.78 | $47.25 (-1.11%) | $47.83 | $47.08 | 2.20 M | $19.55 B |
| 04/09/2026 | $47.47 | $47.42 (-0.11%) | $48.22 | $47.33 | 2.93 M | $19.62 B |
| 04/08/2026 | $47.22 | $47.85 (1.33%) | $47.89 | $46.80 | 3.38 M | $19.80 B |
| 04/07/2026 | $45.66 | $45.53 (-0.28%) | $45.66 | $44.98 | 2.85 M | $18.84 B |
| 04/06/2026 | $45.43 | $45.57 (0.31%) | $45.59 | $44.86 | 2.65 M | $18.85 B |
| 04/02/2026 | $45.42 | $45.48 (0.13%) | $46.27 | $44.93 | 2.67 M | $18.82 B |
| 04/01/2026 | $46.31 | $46.21 (-0.22%) | $46.96 | $46.05 | 3.34 M | $19.12 B |
| 03/31/2026 | $44.99 | $45.80 (1.8%) | $46.21 | $44.75 | 4.00 M | $18.95 B |
| 03/30/2026 | $45.73 | $44.22 (-3.3%) | $45.83 | $43.93 | 4.54 M | $18.29 B |
| 03/27/2026 | $45.75 | $45.26 (-1.07%) | $46.03 | $45.12 | 3.50 M | $18.72 B |
| 03/26/2026 | $45.89 | $46.02 (0.28%) | $46.47 | $45.75 | 2.67 M | $19.04 B |
| 03/25/2026 | $46.00 | $46.33 (0.72%) | $46.44 | $45.56 | 2.96 M | $19.17 B |
| 03/24/2026 | $43.73 | $45.33 (3.66%) | $45.79 | $43.58 | 4.54 M | $18.75 B |
| 03/23/2026 | $43.84 | $44.14 (0.68%) | $44.97 | $43.48 | 5.74 M | $18.26 B |
| 03/20/2026 | $43.74 | $42.44 (-2.97%) | $43.92 | $42.04 | 10.01 M | $17.56 B |
| 03/19/2026 | $43.31 | $43.52 (0.48%) | $43.82 | $42.64 | 4.56 M | $18.00 B |
| 03/18/2026 | $45.29 | $44.00 (-2.85%) | $45.40 | $43.92 | 4.57 M | $18.20 B |
| 03/17/2026 | $45.89 | $45.54 (-0.76%) | $46.21 | $45.45 | 2.51 M | $18.84 B |
| 03/16/2026 | $45.31 | $45.40 (0.2%) | $46.08 | $45.23 | 2.85 M | $18.78 B |
| 03/13/2026 | $45.68 | $44.90 (-1.71%) | $45.92 | $44.74 | 2.69 M | $18.58 B |
| 03/12/2026 | $45.38 | $45.34 (-0.09%) | $45.60 | $44.70 | 5.45 M | $18.76 B |
| 03/11/2026 | $45.70 | $45.99 (0.63%) | $46.00 | $45.13 | 3.76 M | $19.03 B |
| 03/10/2026 | $45.36 | $45.97 (1.34%) | $46.75 | $44.81 | 3.44 M | $19.02 B |
| 03/09/2026 | $44.18 | $45.24 (2.4%) | $45.44 | $43.05 | 5.83 M | $18.72 B |
| 03/06/2026 | $45.41 | $45.26 (-0.33%) | $45.96 | $44.27 | 6.59 M | $18.72 B |
| 03/05/2026 | $47.95 | $46.72 (-2.57%) | $48.20 | $46.38 | 5.37 M | $19.33 B |
| 03/04/2026 | $48.77 | $48.08 (-1.41%) | $49.08 | $47.92 | 3.47 M | $19.89 B |
| 03/03/2026 | $48.27 | $48.27 (0%) | $48.61 | $47.14 | 3.55 M | $19.97 B |
| 03/02/2026 | $49.08 | $49.64 (1.14%) | $49.97 | $48.23 | 3.45 M | $20.54 B |
| 02/27/2026 | $49.86 | $50.04 (0.36%) | $50.21 | $49.54 | 3.84 M | $20.70 B |
| 02/26/2026 | $50.73 | $50.35 (-0.75%) | $51.24 | $49.67 | 2.85 M | $20.83 B |
| 02/25/2026 | $51.32 | $50.74 (-1.13%) | $51.47 | $49.98 | 2.75 M | $20.99 B |
| 02/24/2026 | $50.32 | $51.07 (1.49%) | $51.20 | $50.32 | 2.53 M | $21.13 B |
| 02/23/2026 | $50.26 | $50.08 (-0.36%) | $50.65 | $49.39 | 3.23 M | $20.72 B |
| 02/20/2026 | $50.15 | $50.41 (0.52%) | $50.95 | $49.77 | 4.87 M | $20.85 B |
| 02/19/2026 | $51.21 | $50.24 (-1.89%) | $51.54 | $50.09 | 5.18 M | $20.78 B |
| 02/18/2026 | $51.31 | $51.35 (0.08%) | $51.99 | $51.06 | 4.50 M | $21.24 B |
| 02/17/2026 | $49.99 | $50.87 (1.76%) | $50.90 | $49.88 | 4.57 M | $21.04 B |
| 02/13/2026 | $49.42 | $50.22 (1.62%) | $50.30 | $48.90 | 4.27 M | $20.78 B |
| 02/12/2026 | $51.91 | $49.43 (-4.78%) | $52.66 | $49.23 | 8.02 M | $20.45 B |
| 02/11/2026 | $49.88 | $51.53 (3.31%) | $51.88 | $49.85 | 12.41 M | $21.32 B |
| 02/10/2026 | $48.33 | $49.43 (2.28%) | $49.56 | $47.39 | 8.18 M | $20.45 B |
| 02/09/2026 | $46.47 | $47.10 (1.36%) | $47.22 | $46.33 | 4.32 M | $19.49 B |
| 02/06/2026 | $46.25 | $46.73 (1.04%) | $46.84 | $45.78 | 3.56 M | $19.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
