5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-10.87%
1 YEAR PERFORMANCE
-15.70%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $67.57 | $67.95 (0.56%) | $68.11 | $67.52 | 2.03 M | $28.44 B |
| 06/03/2025 | $66.02 | $67.44 (2.15%) | $67.60 | $65.31 | 3.37 M | $28.22 B |
| 06/02/2025 | $66.72 | $66.08 (-0.96%) | $66.86 | $64.91 | 3.54 M | $27.65 B |
| 05/30/2025 | $68.06 | $66.80 (-1.85%) | $68.06 | $66.33 | 4.73 M | $27.96 B |
| 05/29/2025 | $68.60 | $68.98 (0.55%) | $69.10 | $67.99 | 3.83 M | $28.87 B |
| 05/28/2025 | $69.43 | $68.09 (-1.93%) | $69.50 | $67.83 | 3.46 M | $28.50 B |
| 05/27/2025 | $68.49 | $69.27 (1.14%) | $69.30 | $68.25 | 1.92 M | $28.99 B |
| 05/23/2025 | $66.65 | $67.65 (1.5%) | $67.73 | $66.56 | 1.75 M | $28.31 B |
| 05/22/2025 | $67.56 | $68.01 (0.67%) | $68.33 | $67.28 | 1.67 M | $28.46 B |
| 05/21/2025 | $68.39 | $67.91 (-0.7%) | $68.99 | $67.56 | 4.68 M | $28.42 B |
| 05/20/2025 | $68.56 | $68.94 (0.55%) | $69.30 | $68.29 | 3.65 M | $28.85 B |
| 05/19/2025 | $68.61 | $68.92 (0.45%) | $69.00 | $67.92 | 1.48 M | $28.84 B |
| 05/16/2025 | $68.07 | $69.32 (1.84%) | $69.35 | $67.67 | 2.96 M | $29.01 B |
| 05/15/2025 | $67.71 | $68.18 (0.69%) | $68.20 | $67.17 | 2.99 M | $28.53 B |
| 05/14/2025 | $70.00 | $68.23 (-2.53%) | $70.47 | $68.14 | 4.26 M | $28.55 B |
| 05/13/2025 | $71.29 | $70.61 (-0.95%) | $71.29 | $70.42 | 2.47 M | $29.55 B |
| 05/12/2025 | $70.76 | $71.27 (0.72%) | $72.61 | $70.52 | 5.77 M | $29.83 B |
| 05/09/2025 | $66.79 | $66.77 (-0.03%) | $67.33 | $66.50 | 1.75 M | $27.94 B |
| 05/08/2025 | $65.52 | $66.25 (1.11%) | $67.25 | $65.26 | 2.61 M | $27.73 B |
| 05/07/2025 | $65.08 | $64.56 (-0.8%) | $65.12 | $64.09 | 1.91 M | $27.02 B |
| 05/06/2025 | $64.65 | $65.04 (0.6%) | $65.58 | $64.61 | 2.09 M | $27.22 B |
| 05/05/2025 | $66.78 | $65.31 (-2.2%) | $66.98 | $65.30 | 3.36 M | $27.33 B |
| 05/02/2025 | $65.78 | $67.25 (2.23%) | $68.37 | $65.78 | 4.50 M | $28.14 B |
| 05/01/2025 | $66.00 | $66.05 (0.08%) | $67.00 | $65.78 | 3.95 M | $27.64 B |
| 04/30/2025 | $64.93 | $65.99 (1.63%) | $66.19 | $63.95 | 2.93 M | $27.62 B |
| 04/29/2025 | $65.68 | $65.85 (0.26%) | $66.17 | $65.04 | 2.19 M | $27.56 B |
| 04/28/2025 | $65.64 | $65.67 (0.05%) | $66.62 | $64.88 | 2.71 M | $27.48 B |
| 04/25/2025 | $65.30 | $65.69 (0.6%) | $66.25 | $64.91 | 2.41 M | $27.49 B |
| 04/24/2025 | $63.66 | $66.05 (3.75%) | $66.47 | $63.51 | 4.09 M | $27.64 B |
| 04/23/2025 | $63.67 | $63.07 (-0.94%) | $65.88 | $63.00 | 4.49 M | $26.39 B |
| 04/22/2025 | $60.96 | $61.84 (1.44%) | $62.40 | $60.89 | 3.50 M | $25.88 B |
| 04/21/2025 | $59.48 | $60.11 (1.06%) | $60.36 | $58.50 | 3.91 M | $25.16 B |
| 04/17/2025 | $59.69 | $60.14 (0.75%) | $61.15 | $59.69 | 2.75 M | $25.17 B |
| 04/16/2025 | $60.33 | $59.25 (-1.79%) | $60.80 | $58.72 | 4.07 M | $24.80 B |
| 04/15/2025 | $60.36 | $60.46 (0.17%) | $61.01 | $60.08 | 2.54 M | $25.30 B |
| 04/14/2025 | $61.99 | $60.97 (-1.65%) | $62.27 | $59.22 | 4.80 M | $25.52 B |
| 04/11/2025 | $57.24 | $58.89 (2.88%) | $59.10 | $56.14 | 3.79 M | $24.65 B |
| 04/10/2025 | $58.60 | $57.66 (-1.6%) | $59.50 | $55.82 | 5.57 M | $24.13 B |
| 04/09/2025 | $54.28 | $61.95 (14.13%) | $62.55 | $53.77 | 6.51 M | $25.93 B |
| 04/08/2025 | $59.54 | $55.13 (-7.41%) | $60.17 | $54.05 | 7.15 M | $23.07 B |
| 04/07/2025 | $56.83 | $57.78 (1.67%) | $60.35 | $54.32 | 7.60 M | $24.18 B |
| 04/04/2025 | $59.91 | $59.14 (-1.29%) | $61.38 | $56.18 | 11.82 M | $24.75 B |
| 04/03/2025 | $72.50 | $67.78 (-6.51%) | $72.50 | $67.21 | 4.64 M | $28.37 B |
| 04/02/2025 | $74.21 | $75.25 (1.4%) | $75.89 | $74.21 | 1.86 M | $31.49 B |
| 04/01/2025 | $74.57 | $74.88 (0.42%) | $75.53 | $73.77 | 2.44 M | $31.34 B |
| 03/31/2025 | $73.53 | $74.68 (1.56%) | $75.19 | $72.88 | 2.92 M | $31.25 B |
| 03/28/2025 | $75.79 | $74.03 (-2.32%) | $76.00 | $73.78 | 3.56 M | $30.98 B |
| 03/27/2025 | $75.96 | $75.96 (0%) | $76.36 | $75.52 | 1.63 M | $31.79 B |
| 03/26/2025 | $76.62 | $76.49 (-0.17%) | $77.48 | $76.30 | 1.20 M | $32.01 B |
| 03/25/2025 | $77.00 | $76.45 (-0.71%) | $77.22 | $76.10 | 1.90 M | $31.99 B |
| 03/24/2025 | $76.03 | $77.07 (1.37%) | $77.54 | $76.03 | 2.07 M | $32.25 B |
| 03/21/2025 | $76.49 | $75.17 (-1.73%) | $76.49 | $74.66 | 4.41 M | $31.46 B |
| 03/20/2025 | $76.97 | $76.93 (-0.05%) | $77.56 | $76.65 | 2.96 M | $32.20 B |
| 03/19/2025 | $77.12 | $77.57 (0.58%) | $78.01 | $76.93 | 1.73 M | $32.46 B |
| 03/18/2025 | $77.72 | $77.12 (-0.77%) | $77.76 | $76.76 | 2.41 M | $32.27 B |
| 03/17/2025 | $77.10 | $77.70 (0.78%) | $78.10 | $77.04 | 2.07 M | $32.52 B |
| 03/14/2025 | $76.04 | $77.09 (1.38%) | $77.36 | $75.50 | 3.61 M | $32.26 B |
| 03/13/2025 | $75.16 | $74.91 (-0.33%) | $76.25 | $74.05 | 2.60 M | $31.35 B |
| 03/12/2025 | $77.06 | $75.50 (-2.02%) | $77.09 | $75.45 | 1.98 M | $31.60 B |
| 03/11/2025 | $77.03 | $76.32 (-0.92%) | $77.18 | $75.83 | 3.90 M | $31.94 B |
| 03/10/2025 | $77.57 | $76.83 (-0.95%) | $78.78 | $76.42 | 2.06 M | $32.15 B |
| 03/07/2025 | $78.34 | $78.15 (-0.24%) | $78.93 | $76.88 | 2.16 M | $32.71 B |
| 03/06/2025 | $79.19 | $78.76 (-0.54%) | $79.57 | $78.38 | 1.78 M | $32.96 B |
| 03/05/2025 | $78.33 | $79.48 (1.47%) | $79.81 | $78.17 | 2.16 M | $33.26 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.
