-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+8.45% -
3 MONTH PERFORMANCE
+11.19% -
6 MONTH PERFORMANCE
+16.73% -
YEAR-TO-DATE PERFORMANCE
+16.34% -
1 YEAR PERFORMANCE
+20.07%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $89.40 | $89.54 (0.16%) | $90.06 | $88.98 | 2.58 M | $37.41 B |
| 09/26/2024 | $87.11 | $89.19 (2.39%) | $89.41 | $86.94 | 3.00 M | $37.26 B |
| 09/25/2024 | $87.11 | $85.94 (-1.34%) | $87.27 | $85.51 | 1.40 M | $35.91 B |
| 09/24/2024 | $84.83 | $87.11 (2.69%) | $87.28 | $84.66 | 3.28 M | $36.39 B |
| 09/23/2024 | $83.60 | $84.11 (0.61%) | $84.21 | $83.52 | 1.40 M | $35.14 B |
| 09/20/2024 | $82.58 | $83.34 (0.92%) | $83.64 | $81.75 | 3.56 M | $34.82 B |
| 09/19/2024 | $84.00 | $83.18 (-0.98%) | $84.19 | $83.00 | 1.50 M | $34.75 B |
| 09/18/2024 | $83.07 | $82.84 (-0.28%) | $83.67 | $82.48 | 1.75 M | $34.61 B |
| 09/17/2024 | $82.44 | $82.86 (0.51%) | $83.21 | $82.31 | 1.68 M | $34.62 B |
| 09/16/2024 | $81.84 | $82.00 (0.2%) | $82.59 | $81.40 | 1.45 M | $34.26 B |
| 09/13/2024 | $80.87 | $81.42 (0.68%) | $81.91 | $80.87 | 1.55 M | $34.02 B |
| 09/12/2024 | $79.90 | $80.41 (0.64%) | $80.84 | $79.43 | 1.55 M | $33.60 B |
| 09/11/2024 | $79.41 | $79.91 (0.63%) | $80.02 | $77.82 | 1.60 M | $33.39 B |
| 09/10/2024 | $79.40 | $79.51 (0.14%) | $79.92 | $78.92 | 2.16 M | $33.22 B |
| 09/09/2024 | $79.60 | $79.56 (-0.05%) | $80.79 | $79.46 | 3.00 M | $33.24 B |
| 09/06/2024 | $81.06 | $79.14 (-2.37%) | $81.69 | $78.59 | 3.03 M | $33.06 B |
| 09/05/2024 | $81.92 | $81.38 (-0.66%) | $81.95 | $80.97 | 1.68 M | $34.00 B |
| 09/04/2024 | $82.30 | $81.70 (-0.73%) | $82.86 | $81.65 | 2.12 M | $34.13 B |
| 09/03/2024 | $83.50 | $82.12 (-1.65%) | $83.94 | $81.75 | 2.63 M | $34.31 B |
| 08/30/2024 | $83.42 | $84.25 (0.99%) | $84.52 | $83.32 | 3.56 M | $35.20 B |
| 08/29/2024 | $82.89 | $83.42 (0.64%) | $83.92 | $82.36 | 1.66 M | $34.85 B |
| 08/28/2024 | $82.12 | $82.53 (0.5%) | $82.77 | $81.93 | 2.15 M | $34.48 B |
| 08/27/2024 | $81.80 | $82.49 (0.84%) | $82.72 | $81.24 | 2.17 M | $34.46 B |
| 08/26/2024 | $81.56 | $81.64 (0.1%) | $82.10 | $81.15 | 1.56 M | $34.11 B |
| 08/23/2024 | $80.65 | $81.10 (0.56%) | $81.46 | $80.25 | 1.33 M | $33.88 B |
| 08/22/2024 | $80.32 | $80.29 (-0.04%) | $80.48 | $79.74 | 1.59 M | $33.55 B |
| 08/21/2024 | $79.64 | $80.31 (0.84%) | $80.51 | $79.55 | 1.14 M | $33.55 B |
| 08/20/2024 | $79.88 | $79.26 (-0.78%) | $80.28 | $79.19 | 1.90 M | $33.11 B |
| 08/19/2024 | $80.26 | $80.14 (-0.15%) | $80.50 | $79.85 | 1.16 M | $33.48 B |
| 08/16/2024 | $80.18 | $80.18 (0%) | $80.41 | $79.38 | 1.28 M | $33.50 B |
| 08/15/2024 | $79.67 | $80.28 (0.77%) | $80.59 | $79.55 | 1.64 M | $33.54 B |
| 08/14/2024 | $78.97 | $78.75 (-0.28%) | $79.15 | $78.34 | 1.13 M | $32.90 B |
| 08/13/2024 | $78.40 | $78.83 (0.55%) | $78.89 | $78.05 | 1.14 M | $32.94 B |
| 08/12/2024 | $78.64 | $78.33 (-0.39%) | $78.85 | $78.02 | 1.07 M | $32.73 B |
| 08/09/2024 | $78.25 | $78.53 (0.36%) | $78.72 | $77.69 | 983,709 | $32.81 B |
| 08/08/2024 | $77.82 | $78.52 (0.9%) | $78.66 | $77.46 | 1.76 M | $32.81 B |
| 08/07/2024 | $78.85 | $77.22 (-2.07%) | $79.82 | $77.16 | 1.78 M | $32.26 B |
| 08/06/2024 | $78.17 | $78.05 (-0.15%) | $79.39 | $77.93 | 2.12 M | $32.61 B |
| 08/05/2024 | $77.76 | $77.84 (0.1%) | $78.72 | $76.64 | 3.36 M | $32.52 B |
| 08/02/2024 | $81.45 | $79.12 (-2.86%) | $81.57 | $78.43 | 3.22 M | $33.06 B |
| 08/01/2024 | $84.07 | $82.66 (-1.68%) | $84.38 | $81.31 | 2.95 M | $34.54 B |
| 07/31/2024 | $83.80 | $83.70 (-0.12%) | $85.12 | $82.80 | 5.50 M | $34.97 B |
| 07/30/2024 | $80.53 | $80.41 (-0.15%) | $81.44 | $80.36 | 3.25 M | $33.60 B |
| 07/29/2024 | $80.64 | $80.91 (0.33%) | $81.12 | $79.92 | 1.56 M | $33.80 B |
| 07/26/2024 | $79.60 | $80.18 (0.73%) | $80.46 | $79.47 | 3.00 M | $33.90 B |
| 07/25/2024 | $79.31 | $79.03 (-0.35%) | $80.57 | $78.95 | 2.28 M | $33.41 B |
| 07/24/2024 | $80.00 | $79.59 (-0.51%) | $80.72 | $79.45 | 1.58 M | $33.65 B |
| 07/23/2024 | $80.21 | $80.18 (-0.04%) | $80.55 | $79.63 | 1.29 M | $33.90 B |
| 07/22/2024 | $79.95 | $80.32 (0.46%) | $80.45 | $79.18 | 995,026 | $33.96 B |
| 07/19/2024 | $80.74 | $79.64 (-1.36%) | $80.74 | $79.30 | 1.30 M | $33.67 B |
| 07/18/2024 | $81.21 | $80.35 (-1.06%) | $82.39 | $80.07 | 2.06 M | $33.97 B |
| 07/17/2024 | $82.17 | $81.93 (-0.29%) | $82.57 | $81.65 | 2.07 M | $34.64 B |
| 07/16/2024 | $80.07 | $82.21 (2.67%) | $82.48 | $80.07 | 1.96 M | $34.76 B |
| 07/15/2024 | $81.01 | $80.20 (-1%) | $81.06 | $80.09 | 1.92 M | $33.91 B |
| 07/12/2024 | $80.96 | $80.88 (-0.1%) | $81.52 | $80.41 | 1.73 M | $34.20 B |
| 07/11/2024 | $79.98 | $80.71 (0.91%) | $80.95 | $79.89 | 2.28 M | $34.12 B |
| 07/10/2024 | $78.89 | $79.57 (0.86%) | $79.60 | $78.30 | 2.29 M | $33.64 B |
| 07/09/2024 | $79.39 | $78.53 (-1.08%) | $79.39 | $78.46 | 1.16 M | $33.20 B |
| 07/08/2024 | $79.16 | $79.47 (0.39%) | $79.59 | $79.10 | 1.50 M | $33.60 B |
| 07/05/2024 | $78.92 | $78.99 (0.09%) | $79.08 | $78.35 | 1.49 M | $33.40 B |
| 07/03/2024 | $79.48 | $79.19 (-0.36%) | $79.68 | $78.99 | 846,615 | $33.48 B |
| 07/02/2024 | $79.20 | $79.36 (0.2%) | $79.82 | $78.83 | 1.76 M | $33.55 B |
| 07/01/2024 | $80.47 | $79.27 (-1.49%) | $80.83 | $78.92 | 1.57 M | $33.52 B |
| 06/28/2024 | $80.11 | $80.49 (0.47%) | $80.64 | $80.02 | 3.64 M | $34.03 B |