5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-7.72%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+4.47%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $77.06 | $75.86 (-1.55%) | $77.09 | $75.70 | 1.08 M | $32.12 B |
| 03/11/2025 | $77.03 | $76.32 (-0.92%) | $77.18 | $75.83 | 3.90 M | $31.99 B |
| 03/10/2025 | $77.57 | $76.83 (-0.95%) | $78.78 | $76.42 | 2.06 M | $32.21 B |
| 03/07/2025 | $78.34 | $78.15 (-0.24%) | $78.93 | $76.88 | 2.16 M | $32.76 B |
| 03/06/2025 | $79.19 | $78.76 (-0.54%) | $79.57 | $78.38 | 1.78 M | $33.02 B |
| 03/05/2025 | $78.33 | $79.48 (1.47%) | $79.81 | $78.17 | 2.16 M | $33.32 B |
| 03/04/2025 | $78.83 | $77.69 (-1.45%) | $79.08 | $77.27 | 2.60 M | $32.57 B |
| 03/03/2025 | $82.15 | $78.83 (-4.04%) | $82.40 | $78.50 | 2.51 M | $33.05 B |
| 02/28/2025 | $81.44 | $81.77 (0.41%) | $81.82 | $80.52 | 4.92 M | $34.17 B |
| 02/27/2025 | $81.43 | $80.92 (-0.63%) | $82.45 | $80.85 | 1.84 M | $33.82 B |
| 02/26/2025 | $81.95 | $81.45 (-0.61%) | $82.46 | $81.38 | 1.41 M | $34.04 B |
| 02/25/2025 | $82.39 | $81.88 (-0.62%) | $82.75 | $81.36 | 2.37 M | $34.22 B |
| 02/24/2025 | $81.93 | $81.82 (-0.13%) | $82.40 | $81.30 | 2.19 M | $34.19 B |
| 02/21/2025 | $83.09 | $81.65 (-1.73%) | $83.18 | $81.53 | 2.76 M | $34.12 B |
| 02/20/2025 | $82.40 | $82.85 (0.55%) | $82.94 | $81.98 | 1.64 M | $34.62 B |
| 02/19/2025 | $82.93 | $82.42 (-0.61%) | $83.19 | $82.19 | 3.36 M | $34.44 B |
| 02/18/2025 | $83.67 | $84.32 (0.78%) | $84.82 | $83.44 | 3.07 M | $35.24 B |
| 02/14/2025 | $84.47 | $83.25 (-1.44%) | $85.00 | $83.22 | 2.92 M | $34.79 B |
| 02/13/2025 | $83.00 | $84.05 (1.27%) | $84.34 | $82.00 | 3.59 M | $35.12 B |
| 02/12/2025 | $80.49 | $81.76 (1.58%) | $82.26 | $79.91 | 2.63 M | $34.17 B |
| 02/11/2025 | $79.76 | $81.48 (2.16%) | $83.01 | $79.40 | 6.37 M | $34.05 B |
| 02/10/2025 | $76.21 | $76.26 (0.07%) | $76.32 | $75.12 | 2.83 M | $31.87 B |
| 02/07/2025 | $77.30 | $75.78 (-1.97%) | $77.50 | $75.43 | 1.84 M | $31.67 B |
| 02/06/2025 | $77.50 | $77.48 (-0.03%) | $77.61 | $76.91 | 2.32 M | $32.38 B |
| 02/05/2025 | $76.91 | $77.11 (0.26%) | $77.55 | $76.34 | 2.68 M | $32.22 B |
| 02/04/2025 | $76.94 | $77.00 (0.08%) | $77.17 | $76.28 | 2.14 M | $32.18 B |
| 02/03/2025 | $75.37 | $76.08 (0.94%) | $76.43 | $74.22 | 2.45 M | $31.79 B |
| 01/31/2025 | $76.47 | $76.80 (0.43%) | $77.03 | $76.25 | 2.73 M | $32.09 B |
| 01/30/2025 | $76.54 | $76.66 (0.16%) | $76.84 | $75.96 | 2.30 M | $32.04 B |
| 01/29/2025 | $76.09 | $76.48 (0.51%) | $77.01 | $75.86 | 1.65 M | $31.96 B |
| 01/28/2025 | $76.57 | $76.33 (-0.31%) | $76.80 | $76.00 | 1.63 M | $31.90 B |
| 01/27/2025 | $77.00 | $76.66 (-0.44%) | $77.38 | $75.15 | 3.11 M | $32.04 B |
| 01/24/2025 | $78.43 | $77.36 (-1.36%) | $78.49 | $77.15 | 1.58 M | $32.33 B |
| 01/23/2025 | $77.72 | $78.21 (0.63%) | $78.22 | $77.42 | 1.56 M | $32.68 B |
| 01/22/2025 | $78.24 | $77.62 (-0.79%) | $78.61 | $77.53 | 1.60 M | $32.44 B |
| 01/21/2025 | $78.04 | $78.46 (0.54%) | $78.72 | $77.95 | 1.86 M | $32.79 B |
| 01/17/2025 | $77.26 | $77.47 (0.27%) | $78.33 | $77.09 | 3.24 M | $32.37 B |
| 01/16/2025 | $76.50 | $76.66 (0.21%) | $76.69 | $75.08 | 2.32 M | $32.04 B |
| 01/15/2025 | $76.40 | $76.24 (-0.21%) | $76.77 | $75.80 | 1.98 M | $31.86 B |
| 01/14/2025 | $74.80 | $75.28 (0.64%) | $75.74 | $74.25 | 2.90 M | $31.46 B |
| 01/13/2025 | $72.78 | $74.43 (2.27%) | $74.45 | $72.40 | 2.30 M | $31.10 B |
| 01/10/2025 | $73.64 | $72.70 (-1.28%) | $73.85 | $72.43 | 2.88 M | $30.38 B |
| 01/08/2025 | $74.81 | $74.45 (-0.48%) | $74.83 | $73.91 | 2.30 M | $31.11 B |
| 01/07/2025 | $75.50 | $75.08 (-0.56%) | $76.23 | $74.60 | 2.59 M | $31.38 B |
| 01/06/2025 | $75.28 | $75.26 (-0.03%) | $76.16 | $74.76 | 2.81 M | $31.45 B |
| 01/03/2025 | $75.73 | $74.75 (-1.29%) | $75.79 | $74.38 | 2.51 M | $31.24 B |
| 01/02/2025 | $76.65 | $75.43 (-1.59%) | $76.88 | $75.39 | 2.19 M | $31.52 B |
| 12/31/2024 | $76.19 | $76.25 (0.08%) | $76.64 | $75.79 | 1.25 M | $31.86 B |
| 12/30/2024 | $76.03 | $75.95 (-0.11%) | $76.34 | $75.46 | 1.48 M | $31.74 B |
| 12/27/2024 | $76.75 | $76.63 (-0.16%) | $77.57 | $76.16 | 1.39 M | $32.02 B |
| 12/26/2024 | $76.82 | $77.24 (0.55%) | $77.50 | $76.73 | 973,600 | $32.28 B |
| 12/24/2024 | $76.82 | $77.25 (0.56%) | $77.44 | $76.57 | 545,511 | $32.28 B |
| 12/23/2024 | $76.98 | $76.88 (-0.13%) | $77.25 | $76.38 | 2.11 M | $32.13 B |
| 12/20/2024 | $76.47 | $77.28 (1.06%) | $77.91 | $76.47 | 4.85 M | $32.30 B |
| 12/19/2024 | $78.11 | $76.85 (-1.61%) | $78.40 | $76.81 | 2.33 M | $32.12 B |
| 12/18/2024 | $80.31 | $77.62 (-3.35%) | $80.61 | $77.51 | 2.08 M | $32.44 B |
| 12/17/2024 | $79.93 | $80.13 (0.25%) | $80.77 | $79.68 | 1.71 M | $33.49 B |
| 12/16/2024 | $80.50 | $80.07 (-0.53%) | $81.16 | $79.88 | 2.31 M | $33.46 B |
| 12/13/2024 | $81.10 | $80.84 (-0.32%) | $81.52 | $80.52 | 1.36 M | $33.78 B |
| 12/12/2024 | $81.94 | $81.56 (-0.46%) | $82.22 | $81.32 | 1.13 M | $34.08 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.
