5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
+10.21%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+61.36%
DuPont de Nemours Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $47.31 | $48.19 (1.86%) | $48.33 | $47.30 | 5.00 M | $19.75 B |
| 06/18/2026 | $48.60 | $47.71 (-1.83%) | $48.86 | $47.40 | 7.29 M | $19.57 B |
| 06/17/2026 | $48.36 | $47.95 (-0.85%) | $49.49 | $47.87 | 4.83 M | $19.66 B |
| 06/16/2026 | $48.75 | $48.04 (-1.46%) | $48.98 | $47.95 | 3.12 M | $19.70 B |
| 06/15/2026 | $49.05 | $48.54 (-1.04%) | $49.56 | $48.53 | 4.23 M | $19.91 B |
| 06/12/2026 | $47.49 | $48.26 (1.62%) | $48.26 | $47.13 | 2.93 M | $19.79 B |
| 06/11/2026 | $45.36 | $46.84 (3.26%) | $46.88 | $45.13 | 3.61 M | $19.21 B |
| 06/10/2026 | $46.77 | $45.06 (-3.66%) | $46.86 | $44.93 | 3.10 M | $18.48 B |
| 06/09/2026 | $47.65 | $47.06 (-1.24%) | $47.90 | $45.89 | 3.45 M | $19.30 B |
| 06/08/2026 | $47.26 | $46.99 (-0.57%) | $47.47 | $46.55 | 2.34 M | $19.27 B |
| 06/05/2026 | $47.37 | $46.85 (-1.1%) | $47.84 | $46.63 | 2.68 M | $19.21 B |
| 06/04/2026 | $48.02 | $47.65 (-0.77%) | $48.06 | $47.14 | 2.71 M | $19.54 B |
| 06/03/2026 | $48.38 | $47.97 (-0.85%) | $48.78 | $47.96 | 2.22 M | $19.67 B |
| 06/02/2026 | $47.89 | $48.66 (1.61%) | $49.34 | $47.74 | 2.49 M | $19.96 B |
| 06/01/2026 | $47.90 | $47.59 (-0.65%) | $48.23 | $47.10 | 3.38 M | $19.52 B |
| 05/29/2026 | $47.47 | $48.42 (2%) | $48.66 | $47.42 | 6.37 M | $19.86 B |
| 05/28/2026 | $47.48 | $47.71 (0.48%) | $47.98 | $47.07 | 2.93 M | $19.57 B |
| 05/27/2026 | $49.68 | $47.66 (-4.07%) | $49.68 | $47.36 | 4.74 M | $19.55 B |
| 05/26/2026 | $49.90 | $49.46 (-0.88%) | $50.50 | $49.14 | 3.52 M | $20.28 B |
| 05/22/2026 | $47.43 | $48.12 (1.45%) | $48.30 | $47.25 | 2.28 M | $19.73 B |
| 05/21/2026 | $47.00 | $47.15 (0.32%) | $47.65 | $46.09 | 3.49 M | $19.34 B |
| 05/20/2026 | $46.76 | $47.25 (1.05%) | $48.06 | $46.75 | 3.57 M | $19.38 B |
| 05/19/2026 | $48.09 | $46.56 (-3.18%) | $48.28 | $46.25 | 4.53 M | $19.09 B |
| 05/18/2026 | $49.47 | $48.64 (-1.68%) | $49.70 | $48.55 | 4.64 M | $19.95 B |
| 05/15/2026 | $49.56 | $49.31 (-0.5%) | $49.63 | $48.92 | 4.55 M | $20.22 B |
| 05/14/2026 | $51.01 | $50.60 (-0.8%) | $51.23 | $50.33 | 3.74 M | $20.75 B |
| 05/13/2026 | $50.87 | $51.16 (0.57%) | $51.64 | $50.37 | 4.45 M | $20.98 B |
| 05/12/2026 | $50.29 | $50.54 (0.5%) | $50.74 | $49.18 | 3.82 M | $20.73 B |
| 05/11/2026 | $50.00 | $50.58 (1.16%) | $51.22 | $49.98 | 4.84 M | $20.74 B |
| 05/08/2026 | $49.33 | $49.76 (0.87%) | $49.80 | $48.73 | 3.96 M | $20.41 B |
| 05/07/2026 | $49.85 | $48.36 (-2.99%) | $50.14 | $48.30 | 4.38 M | $19.83 B |
| 05/06/2026 | $49.66 | $50.07 (0.83%) | $50.30 | $48.60 | 6.02 M | $20.53 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 | $18.73 B |
| 04/29/2026 | $45.37 | $44.62 (-1.65%) | $45.76 | $44.50 | 2.61 M | $18.30 B |
| 04/28/2026 | $46.83 | $45.33 (-3.2%) | $46.90 | $45.15 | 2.48 M | $18.59 B |
| 04/27/2026 | $46.31 | $46.69 (0.82%) | $47.09 | $46.22 | 2.38 M | $19.15 B |
| 04/24/2026 | $46.54 | $46.33 (-0.45%) | $46.54 | $45.80 | 2.70 M | $19.00 B |
| 04/23/2026 | $46.26 | $46.37 (0.24%) | $46.45 | $45.66 | 2.62 M | $19.02 B |
| 04/22/2026 | $47.20 | $45.98 (-2.58%) | $47.36 | $45.67 | 3.21 M | $18.86 B |
| 04/21/2026 | $46.99 | $46.71 (-0.6%) | $47.45 | $46.44 | 3.57 M | $19.16 B |
| 04/20/2026 | $47.31 | $47.00 (-0.66%) | $47.60 | $46.78 | 2.21 M | $19.27 B |
| 04/17/2026 | $46.99 | $47.35 (0.77%) | $48.08 | $46.75 | 3.50 M | $19.42 B |
| 04/16/2026 | $46.21 | $46.75 (1.17%) | $46.80 | $46.00 | 2.91 M | $19.17 B |
| 04/15/2026 | $46.74 | $46.06 (-1.45%) | $46.74 | $45.67 | 3.26 M | $18.89 B |
| 04/14/2026 | $47.36 | $46.68 (-1.44%) | $47.36 | $46.21 | 2.61 M | $19.14 B |
| 04/13/2026 | $46.88 | $47.15 (0.58%) | $47.30 | $46.52 | 3.11 M | $19.34 B |
| 04/10/2026 | $47.78 | $47.25 (-1.11%) | $47.83 | $47.08 | 2.20 M | $19.38 B |
| 04/09/2026 | $47.47 | $47.42 (-0.11%) | $48.22 | $47.33 | 2.93 M | $19.45 B |
| 04/08/2026 | $47.22 | $47.85 (1.33%) | $47.89 | $46.80 | 3.38 M | $19.62 B |
| 04/07/2026 | $45.66 | $45.53 (-0.28%) | $45.66 | $44.98 | 2.85 M | $18.67 B |
| 04/06/2026 | $45.43 | $45.57 (0.31%) | $45.59 | $44.86 | 2.65 M | $18.69 B |
| 04/02/2026 | $45.42 | $45.48 (0.13%) | $46.27 | $44.93 | 2.67 M | $18.65 B |
| 04/01/2026 | $46.31 | $46.21 (-0.22%) | $46.96 | $46.05 | 3.34 M | $18.95 B |
| 03/31/2026 | $44.99 | $45.80 (1.8%) | $46.21 | $44.75 | 4.00 M | $18.78 B |
| 03/30/2026 | $45.73 | $44.22 (-3.3%) | $45.83 | $43.93 | 4.54 M | $18.13 B |
| 03/27/2026 | $45.75 | $45.26 (-1.07%) | $46.03 | $45.12 | 3.50 M | $18.56 B |
| 03/26/2026 | $45.89 | $46.02 (0.28%) | $46.47 | $45.75 | 2.67 M | $18.87 B |
| 03/25/2026 | $46.00 | $46.33 (0.72%) | $46.44 | $45.56 | 2.96 M | $19.00 B |
| 03/24/2026 | $43.73 | $45.33 (3.66%) | $45.79 | $43.58 | 4.54 M | $18.59 B |
| 03/23/2026 | $43.84 | $44.14 (0.68%) | $44.97 | $43.48 | 5.74 M | $18.10 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.
