5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+19.81%
3 MONTH PERFORMANCE
+32.69%
6 MONTH PERFORMANCE
+67.70%
YEAR-TO-DATE PERFORMANCE
+27.74%
1 YEAR PERFORMANCE
+45.55%
DuPont de Nemours Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $51.31 | $51.39 (0.15%) | $51.99 | $51.06 | 3.13 M | $21.26 B |
| 02/17/2026 | $49.99 | $50.87 (1.76%) | $50.90 | $49.88 | 4.44 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 |
| 02/05/2026 | $47.10 | $45.68 (-3.01%) | $47.25 | $45.22 | 5.33 M | $19.14 B |
| 02/04/2026 | $45.73 | $47.83 (4.59%) | $48.03 | $45.60 | 7.56 M | $20.04 B |
| 02/03/2026 | $44.76 | $45.30 (1.21%) | $45.88 | $44.42 | 4.96 M | $18.98 B |
| 02/02/2026 | $43.81 | $44.43 (1.42%) | $44.52 | $43.68 | 3.52 M | $18.62 B |
| 01/30/2026 | $43.99 | $43.92 (-0.16%) | $44.36 | $43.09 | 4.49 M | $18.40 B |
| 01/29/2026 | $44.71 | $44.60 (-0.25%) | $45.07 | $43.83 | 2.68 M | $18.69 B |
| 01/28/2026 | $44.72 | $44.63 (-0.2%) | $45.01 | $44.16 | 3.38 M | $18.70 B |
| 01/27/2026 | $44.20 | $44.61 (0.93%) | $44.83 | $44.08 | 3.09 M | $18.69 B |
| 01/26/2026 | $44.32 | $44.20 (-0.27%) | $44.62 | $44.10 | 3.17 M | $18.52 B |
| 01/23/2026 | $43.77 | $44.14 (0.85%) | $44.47 | $43.50 | 5.78 M | $18.49 B |
| 01/22/2026 | $43.70 | $43.79 (0.21%) | $44.96 | $43.60 | 8.01 M | $18.35 B |
| 01/21/2026 | $42.87 | $43.38 (1.19%) | $43.60 | $42.68 | 4.42 M | $18.18 B |
| 01/20/2026 | $42.28 | $42.28 (0%) | $42.58 | $41.85 | 4.85 M | $17.72 B |
| 01/16/2026 | $43.43 | $42.86 (-1.31%) | $43.64 | $42.82 | 4.37 M | $17.96 B |
| 01/15/2026 | $43.21 | $43.39 (0.42%) | $43.94 | $43.05 | 5.09 M | $18.18 B |
| 01/14/2026 | $43.94 | $42.89 (-2.39%) | $44.17 | $42.44 | 13.22 M | $17.97 B |
| 01/13/2026 | $43.51 | $43.79 (0.64%) | $44.05 | $43.21 | 4.24 M | $18.35 B |
| 01/12/2026 | $43.89 | $43.43 (-1.05%) | $44.00 | $43.26 | 4.13 M | $18.20 B |
| 01/09/2026 | $43.68 | $43.81 (0.3%) | $44.15 | $43.46 | 2.85 M | $18.36 B |
| 01/08/2026 | $43.21 | $43.40 (0.44%) | $43.94 | $42.99 | 4.38 M | $18.18 B |
| 01/07/2026 | $43.45 | $43.23 (-0.51%) | $43.48 | $42.60 | 4.09 M | $18.11 B |
| 01/06/2026 | $41.92 | $43.44 (3.63%) | $43.69 | $41.72 | 5.99 M | $18.20 B |
| 01/05/2026 | $40.71 | $42.01 (3.19%) | $42.17 | $40.67 | 5.22 M | $17.60 B |
| 01/02/2026 | $40.44 | $40.87 (1.06%) | $40.89 | $40.19 | 4.14 M | $17.12 B |
| 12/31/2025 | $40.61 | $40.20 (-1.01%) | $40.63 | $40.17 | 3.04 M | $16.84 B |
| 12/30/2025 | $40.92 | $40.68 (-0.59%) | $41.01 | $40.53 | 3.07 M | $17.04 B |
| 12/29/2025 | $41.19 | $40.89 (-0.73%) | $41.23 | $40.58 | 3.67 M | $17.13 B |
| 12/26/2025 | $41.06 | $41.26 (0.49%) | $41.31 | $40.91 | 2.61 M | $17.29 B |
| 12/24/2025 | $41.20 | $41.07 (-0.32%) | $41.20 | $40.78 | 1.92 M | $17.21 B |
| 12/23/2025 | $41.39 | $41.04 (-0.85%) | $41.47 | $40.99 | 6.85 M | $17.20 B |
| 12/22/2025 | $41.51 | $41.48 (-0.07%) | $41.85 | $41.19 | 3.87 M | $17.38 B |
| 12/19/2025 | $40.85 | $41.26 (1%) | $41.47 | $40.63 | 14.47 M | $17.29 B |
| 12/18/2025 | $40.85 | $40.51 (-0.83%) | $41.00 | $40.46 | 5.54 M | $16.97 B |
| 12/17/2025 | $40.44 | $40.60 (0.4%) | $40.98 | $40.23 | 4.67 M | $17.01 B |
| 12/16/2025 | $40.63 | $40.45 (-0.44%) | $40.84 | $40.20 | 5.40 M | $16.95 B |
| 12/15/2025 | $41.30 | $40.61 (-1.67%) | $41.49 | $40.36 | 5.96 M | $17.02 B |
| 12/12/2025 | $41.60 | $40.93 (-1.61%) | $41.83 | $40.81 | 4.82 M | $17.15 B |
| 12/11/2025 | $40.91 | $41.49 (1.42%) | $41.80 | $40.87 | 3.19 M | $17.38 B |
| 12/10/2025 | $40.61 | $40.96 (0.86%) | $41.27 | $40.57 | 4.79 M | $17.16 B |
| 12/09/2025 | $40.42 | $40.61 (0.47%) | $41.13 | $40.35 | 3.68 M | $17.02 B |
| 12/08/2025 | $40.53 | $40.58 (0.12%) | $40.89 | $40.34 | 4.42 M | $17.00 B |
| 12/05/2025 | $39.90 | $40.51 (1.53%) | $40.77 | $39.81 | 4.49 M | $16.97 B |
| 12/04/2025 | $39.61 | $39.82 (0.53%) | $40.31 | $39.55 | 4.19 M | $16.68 B |
| 12/03/2025 | $39.66 | $39.66 (0%) | $40.10 | $39.43 | 4.02 M | $16.62 B |
| 12/02/2025 | $40.07 | $39.52 (-1.37%) | $40.28 | $39.32 | 4.23 M | $16.56 B |
| 12/01/2025 | $39.35 | $39.91 (1.42%) | $40.48 | $38.93 | 6.02 M | $16.72 B |
| 11/28/2025 | $39.42 | $39.77 (0.89%) | $39.83 | $39.32 | 2.29 M | $16.66 B |
| 11/26/2025 | $38.82 | $39.44 (1.6%) | $39.56 | $38.78 | 4.05 M | $16.53 B |
| 11/25/2025 | $38.59 | $38.78 (0.49%) | $39.07 | $38.23 | 6.43 M | $16.25 B |
| 11/24/2025 | $38.61 | $38.47 (-0.36%) | $38.89 | $38.22 | 7.98 M | $16.12 B |
| 11/21/2025 | $37.29 | $38.54 (3.35%) | $38.85 | $37.25 | 4.79 M | $16.15 B |
| 11/20/2025 | $38.41 | $37.12 (-3.36%) | $38.46 | $37.05 | 7.01 M | $15.55 B |
| 11/19/2025 | $38.81 | $37.88 (-2.4%) | $38.90 | $37.48 | 6.05 M | $15.87 B |
| 11/18/2025 | $38.44 | $38.70 (0.68%) | $39.17 | $38.14 | 5.95 M | $16.22 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.
