-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
-2.53% -
3 MONTH PERFORMANCE
+3.05% -
6 MONTH PERFORMANCE
+5.33% -
YEAR-TO-DATE PERFORMANCE
+7.55% -
1 YEAR PERFORMANCE
+16.03%
DuPont de Nemours, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/21/2024 | $81.87 | $82.75 (1.07%) | $83.09 | $81.77 | 2.06 M | $34.58 B |
11/20/2024 | $81.52 | $81.85 (0.4%) | $81.97 | $81.17 | 1.46 M | $34.21 B |
11/19/2024 | $81.32 | $81.36 (0.05%) | $81.94 | $80.75 | 2.12 M | $34.00 B |
11/18/2024 | $82.06 | $81.89 (-0.21%) | $82.12 | $81.34 | 1.40 M | $34.22 B |
11/15/2024 | $83.07 | $81.85 (-1.47%) | $83.38 | $81.71 | 1.81 M | $34.21 B |
11/14/2024 | $83.47 | $83.08 (-0.47%) | $83.91 | $82.81 | 1.82 M | $34.72 B |
11/13/2024 | $82.58 | $83.40 (0.99%) | $83.50 | $82.29 | 2.26 M | $34.85 B |
11/12/2024 | $83.21 | $82.29 (-1.11%) | $83.79 | $82.19 | 1.81 M | $34.39 B |
11/11/2024 | $84.43 | $83.63 (-0.95%) | $84.47 | $83.34 | 1.81 M | $34.95 B |
11/08/2024 | $85.65 | $84.17 (-1.73%) | $86.19 | $83.83 | 2.57 M | $35.17 B |
11/07/2024 | $85.22 | $86.59 (1.61%) | $86.73 | $84.69 | 2.27 M | $36.19 B |
11/06/2024 | $87.74 | $84.33 (-3.89%) | $87.74 | $84.26 | 3.65 M | $35.24 B |
11/05/2024 | $84.95 | $85.67 (0.85%) | $87.80 | $84.29 | 5.23 M | $35.80 B |
11/04/2024 | $82.69 | $81.85 (-1.02%) | $83.25 | $81.35 | 2.68 M | $34.21 B |
11/01/2024 | $82.78 | $82.50 (-0.34%) | $83.43 | $82.38 | 1.69 M | $34.48 B |
10/31/2024 | $83.01 | $82.99 (-0.02%) | $83.74 | $82.83 | 1.86 M | $34.67 B |
10/30/2024 | $83.40 | $83.27 (-0.16%) | $84.37 | $83.13 | 1.37 M | $34.79 B |
10/29/2024 | $83.22 | $83.44 (0.26%) | $83.83 | $83.06 | 1.84 M | $34.86 B |
10/28/2024 | $83.99 | $83.91 (-0.1%) | $84.03 | $83.46 | 1.25 M | $35.06 B |
10/25/2024 | $84.38 | $83.30 (-1.28%) | $84.45 | $83.23 | 1.33 M | $34.80 B |
10/24/2024 | $84.76 | $84.23 (-0.63%) | $84.79 | $83.55 | 1.46 M | $35.19 B |
10/23/2024 | $84.45 | $84.39 (-0.07%) | $85.11 | $83.76 | 856,200 | $35.26 B |
10/22/2024 | $84.64 | $84.89 (0.3%) | $85.05 | $83.83 | 1.23 M | $35.47 B |
10/21/2024 | $85.04 | $84.87 (-0.2%) | $85.46 | $84.39 | 1.20 M | $35.46 B |
10/18/2024 | $85.45 | $85.09 (-0.42%) | $85.58 | $84.80 | 1.75 M | $35.55 B |
10/17/2024 | $85.92 | $85.24 (-0.79%) | $85.92 | $84.91 | 1.42 M | $35.61 B |
10/16/2024 | $84.94 | $85.29 (0.41%) | $85.76 | $84.61 | 949,922 | $35.63 B |
10/15/2024 | $86.93 | $84.71 (-2.55%) | $87.17 | $84.40 | 2.37 M | $35.39 B |
10/14/2024 | $86.07 | $86.85 (0.91%) | $86.90 | $86.07 | 884,443 | $36.29 B |
10/11/2024 | $86.31 | $86.53 (0.25%) | $86.71 | $85.78 | 989,800 | $36.15 B |
10/10/2024 | $85.49 | $86.31 (0.96%) | $86.37 | $85.15 | 1.05 M | $36.06 B |
10/09/2024 | $84.75 | $85.64 (1.05%) | $86.21 | $84.57 | 1.38 M | $35.78 B |
10/08/2024 | $85.68 | $84.48 (-1.4%) | $85.68 | $84.25 | 2.55 M | $35.30 B |
10/07/2024 | $85.87 | $85.94 (0.08%) | $86.86 | $85.44 | 2.72 M | $35.91 B |
10/04/2024 | $87.89 | $87.54 (-0.4%) | $88.21 | $87.00 | 845,503 | $36.57 B |
10/03/2024 | $87.54 | $87.14 (-0.46%) | $87.60 | $86.62 | 1.33 M | $36.41 B |
10/02/2024 | $87.76 | $88.05 (0.33%) | $88.62 | $87.27 | 1.35 M | $36.79 B |
10/01/2024 | $89.20 | $87.92 (-1.43%) | $89.56 | $87.54 | 2.08 M | $36.73 B |
09/30/2024 | $89.64 | $89.11 (-0.59%) | $89.89 | $88.08 | 2.20 M | $37.23 B |
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 |