5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+24.39%
6 MONTH PERFORMANCE
+42.06%
YEAR-TO-DATE PERFORMANCE
+26.96%
1 YEAR PERFORMANCE
+16.88%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $39.66 | $38.65 (-2.55%) | $39.87 | $38.45 | 4.44 M | $16.19 B |
| 11/14/2025 | $40.02 | $39.71 (-0.77%) | $40.53 | $39.63 | 6.76 M | $16.64 B |
| 11/13/2025 | $40.79 | $40.60 (-0.47%) | $41.18 | $40.37 | 5.39 M | $17.01 B |
| 11/12/2025 | $40.54 | $40.79 (0.62%) | $41.23 | $40.54 | 5.75 M | $17.09 B |
| 11/11/2025 | $40.32 | $40.40 (0.2%) | $40.80 | $40.17 | 7.03 M | $16.93 B |
| 11/10/2025 | $40.00 | $40.24 (0.6%) | $40.40 | $39.38 | 6.70 M | $16.86 B |
| 11/07/2025 | $38.99 | $39.80 (2.08%) | $39.95 | $38.51 | 7.33 M | $16.68 B |
| 11/06/2025 | $39.25 | $39.15 (-0.25%) | $40.11 | $38.88 | 11.08 M | $16.40 B |
| 11/05/2025 | $38.08 | $39.63 (4.07%) | $39.86 | $37.95 | 15.79 M | $16.60 B |
| 11/04/2025 | $34.24 | $37.76 (10.28%) | $37.96 | $34.08 | 21.79 M | $15.82 B |
| 11/03/2025 | $33.69 | $34.69 (2.97%) | $34.90 | $33.34 | 20.50 M | $14.54 B |
| 10/31/2025 | $34.04 | $34.15 (0.32%) | $34.77 | $33.91 | 9.58 M | $14.31 B |
| 10/30/2025 | $33.99 | $34.07 (0.24%) | $34.45 | $33.70 | 8.29 M | $14.28 B |
| 10/29/2025 | $34.10 | $34.36 (0.76%) | $34.88 | $34.10 | 8.19 M | $14.40 B |
| 10/28/2025 | $34.07 | $34.25 (0.53%) | $34.79 | $33.95 | 9.04 M | $14.35 B |
| 10/27/2025 | $33.94 | $34.04 (0.29%) | $34.48 | $33.80 | 7.37 M | $14.26 B |
| 10/24/2025 | $34.25 | $33.88 (-1.08%) | $34.34 | $33.81 | 4.19 M | $14.20 B |
| 10/23/2025 | $33.65 | $34.00 (1.04%) | $34.18 | $33.55 | 4.56 M | $14.25 B |
| 10/22/2025 | $33.76 | $33.34 (-1.24%) | $33.91 | $33.05 | 4.77 M | $13.97 B |
| 10/21/2025 | $33.88 | $33.93 (0.15%) | $34.22 | $33.82 | 5.36 M | $14.22 B |
| 10/20/2025 | $33.51 | $33.86 (1.04%) | $33.89 | $33.46 | 7.28 M | $14.19 B |
| 10/17/2025 | $32.79 | $33.28 (1.49%) | $33.51 | $32.74 | 8.92 M | $13.94 B |
| 10/16/2025 | $33.04 | $32.68 (-1.09%) | $33.07 | $32.44 | 7.84 M | $13.69 B |
| 10/15/2025 | $32.74 | $32.85 (0.34%) | $33.31 | $32.56 | 7.61 M | $13.76 B |
| 10/14/2025 | $31.26 | $32.45 (3.81%) | $32.56 | $31.22 | 6.56 M | $13.60 B |
| 10/13/2025 | $31.26 | $31.77 (1.63%) | $32.15 | $31.26 | 6.68 M | $13.31 B |
| 10/10/2025 | $32.67 | $30.82 (-5.66%) | $32.99 | $30.82 | 10.27 M | $12.91 B |
| 10/09/2025 | $32.93 | $32.56 (-1.12%) | $33.17 | $32.42 | 5.78 M | $13.64 B |
| 10/08/2025 | $33.08 | $32.78 (-0.91%) | $33.26 | $32.73 | 4.57 M | $13.73 B |
| 10/07/2025 | $33.86 | $32.99 (-2.57%) | $33.98 | $32.83 | 6.22 M | $13.82 B |
| 10/06/2025 | $33.49 | $33.80 (0.93%) | $34.28 | $33.44 | 7.61 M | $14.16 B |
| 10/03/2025 | $33.97 | $33.36 (-1.8%) | $34.22 | $33.33 | 9.49 M | $13.98 B |
| 10/02/2025 | $32.76 | $33.89 (3.45%) | $33.91 | $32.74 | 10.08 M | $14.20 B |
| 10/01/2025 | $32.41 | $32.73 (0.99%) | $32.94 | $32.41 | 6.67 M | $13.71 B |
| 09/30/2025 | $32.13 | $32.59 (1.43%) | $32.61 | $32.06 | 8.56 M | $13.66 B |
| 09/29/2025 | $32.19 | $32.23 (0.12%) | $32.41 | $31.81 | 7.21 M | $13.50 B |
| 09/26/2025 | $31.45 | $31.87 (1.34%) | $32.01 | $31.37 | 6.49 M | $13.35 B |
| 09/25/2025 | $31.65 | $31.19 (-1.45%) | $31.75 | $31.07 | 5.72 M | $13.07 B |
| 09/24/2025 | $32.44 | $31.72 (-2.22%) | $32.69 | $31.46 | 8.25 M | $13.29 B |
| 09/23/2025 | $32.88 | $32.41 (-1.43%) | $33.14 | $32.40 | 11.24 M | $13.58 B |
| 09/22/2025 | $32.60 | $32.74 (0.43%) | $33.23 | $32.32 | 11.31 M | $13.72 B |
| 09/19/2025 | $32.73 | $32.68 (-0.15%) | $32.80 | $32.24 | 15.88 M | $13.69 B |
| 09/18/2025 | $32.19 | $32.68 (1.52%) | $32.81 | $31.87 | 8.15 M | $13.69 B |
| 09/17/2025 | $32.35 | $32.13 (-0.68%) | $33.00 | $32.01 | 9.03 M | $13.46 B |
| 09/16/2025 | $32.35 | $32.29 (-0.19%) | $32.51 | $32.09 | 5.66 M | $13.53 B |
| 09/15/2025 | $32.56 | $32.26 (-0.92%) | $32.72 | $32.19 | 7.49 M | $13.52 B |
| 09/12/2025 | $32.46 | $32.34 (-0.37%) | $32.99 | $32.23 | 4.10 M | $13.55 B |
| 09/11/2025 | $31.93 | $32.63 (2.19%) | $32.67 | $31.79 | 6.18 M | $13.67 B |
| 09/10/2025 | $31.96 | $31.84 (-0.38%) | $32.28 | $31.75 | 4.47 M | $13.34 B |
| 09/09/2025 | $32.46 | $32.11 (-1.08%) | $32.48 | $32.00 | 4.60 M | $13.45 B |
| 09/08/2025 | $32.45 | $32.53 (0.25%) | $32.56 | $31.89 | 6.98 M | $13.63 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.
