5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-22.02%
3 MONTH PERFORMANCE
-22.37%
6 MONTH PERFORMANCE
-29.32%
YEAR-TO-DATE PERFORMANCE
-21.13%
1 YEAR PERFORMANCE
-18.21%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $59.69 | $60.14 (0.75%) | $61.15 | $59.69 | 2.74 M | $25.21 B |
| 04/16/2025 | $60.33 | $59.25 (-1.79%) | $60.80 | $58.72 | 4.07 M | $24.84 B |
| 04/15/2025 | $60.36 | $60.46 (0.17%) | $61.01 | $60.08 | 2.54 M | $25.34 B |
| 04/14/2025 | $61.99 | $60.97 (-1.65%) | $62.27 | $59.22 | 4.80 M | $25.56 B |
| 04/11/2025 | $57.24 | $58.89 (2.88%) | $59.10 | $56.14 | 3.79 M | $24.69 B |
| 04/10/2025 | $58.60 | $57.66 (-1.6%) | $59.50 | $55.82 | 5.57 M | $24.17 B |
| 04/09/2025 | $54.28 | $61.95 (14.13%) | $62.55 | $53.77 | 6.51 M | $25.97 B |
| 04/08/2025 | $59.54 | $55.13 (-7.41%) | $60.17 | $54.05 | 7.15 M | $23.11 B |
| 04/07/2025 | $56.83 | $57.78 (1.67%) | $60.35 | $54.32 | 7.60 M | $24.22 B |
| 04/04/2025 | $59.91 | $59.14 (-1.29%) | $61.38 | $56.18 | 11.82 M | $24.79 B |
| 04/03/2025 | $72.50 | $67.78 (-6.51%) | $72.50 | $67.21 | 4.64 M | $28.41 B |
| 04/02/2025 | $74.21 | $75.25 (1.4%) | $75.89 | $74.21 | 1.86 M | $31.54 B |
| 04/01/2025 | $74.57 | $74.88 (0.42%) | $75.53 | $73.77 | 2.44 M | $31.39 B |
| 03/31/2025 | $73.53 | $74.68 (1.56%) | $75.19 | $72.88 | 2.92 M | $31.31 B |
| 03/28/2025 | $75.79 | $74.03 (-2.32%) | $76.00 | $73.78 | 3.56 M | $31.03 B |
| 03/27/2025 | $75.96 | $75.96 (0%) | $76.36 | $75.52 | 1.63 M | $31.84 B |
| 03/26/2025 | $76.62 | $76.49 (-0.17%) | $77.48 | $76.30 | 1.20 M | $32.06 B |
| 03/25/2025 | $77.00 | $76.45 (-0.71%) | $77.22 | $76.10 | 1.90 M | $32.05 B |
| 03/24/2025 | $76.03 | $77.07 (1.37%) | $77.54 | $76.03 | 2.07 M | $32.31 B |
| 03/21/2025 | $76.49 | $75.17 (-1.73%) | $76.49 | $74.66 | 4.41 M | $31.51 B |
| 03/20/2025 | $76.97 | $76.93 (-0.05%) | $77.56 | $76.65 | 2.96 M | $32.25 B |
| 03/19/2025 | $77.12 | $77.57 (0.58%) | $78.01 | $76.93 | 1.73 M | $32.52 B |
| 03/18/2025 | $77.72 | $77.12 (-0.77%) | $77.76 | $76.76 | 2.41 M | $32.33 B |
| 03/17/2025 | $77.10 | $77.70 (0.78%) | $78.10 | $77.04 | 2.07 M | $32.57 B |
| 03/14/2025 | $76.04 | $77.09 (1.38%) | $77.36 | $75.50 | 3.61 M | $32.32 B |
| 03/13/2025 | $75.16 | $74.91 (-0.33%) | $76.25 | $74.05 | 2.60 M | $31.40 B |
| 03/12/2025 | $77.06 | $75.50 (-2.02%) | $77.09 | $75.45 | 1.98 M | $31.65 B |
| 03/11/2025 | $77.03 | $76.32 (-0.92%) | $77.18 | $75.83 | 3.90 M | $31.99 B |
| 03/10/2025 | $77.57 | $76.83 (-0.95%) | $78.78 | $76.42 | 2.06 M | $32.21 B |
| 03/07/2025 | $78.34 | $78.15 (-0.24%) | $78.93 | $76.88 | 2.16 M | $32.76 B |
| 03/06/2025 | $79.19 | $78.76 (-0.54%) | $79.57 | $78.38 | 1.78 M | $33.02 B |
| 03/05/2025 | $78.33 | $79.48 (1.47%) | $79.81 | $78.17 | 2.16 M | $33.32 B |
| 03/04/2025 | $78.83 | $77.69 (-1.45%) | $79.08 | $77.27 | 2.60 M | $32.57 B |
| 03/03/2025 | $82.15 | $78.83 (-4.04%) | $82.40 | $78.50 | 2.51 M | $33.05 B |
| 02/28/2025 | $81.44 | $81.77 (0.41%) | $81.82 | $80.52 | 4.92 M | $34.17 B |
| 02/27/2025 | $81.43 | $80.92 (-0.63%) | $82.45 | $80.85 | 1.84 M | $33.82 B |
| 02/26/2025 | $81.95 | $81.45 (-0.61%) | $82.46 | $81.38 | 1.41 M | $34.04 B |
| 02/25/2025 | $82.39 | $81.88 (-0.62%) | $82.75 | $81.36 | 2.37 M | $34.22 B |
| 02/24/2025 | $81.93 | $81.82 (-0.13%) | $82.40 | $81.30 | 2.19 M | $34.19 B |
| 02/21/2025 | $83.09 | $81.65 (-1.73%) | $83.18 | $81.53 | 2.76 M | $34.12 B |
| 02/20/2025 | $82.40 | $82.85 (0.55%) | $82.94 | $81.98 | 1.64 M | $34.62 B |
| 02/19/2025 | $82.93 | $82.42 (-0.61%) | $83.19 | $82.19 | 3.36 M | $34.44 B |
| 02/18/2025 | $83.67 | $84.32 (0.78%) | $84.82 | $83.44 | 3.07 M | $35.24 B |
| 02/14/2025 | $84.47 | $83.25 (-1.44%) | $85.00 | $83.22 | 2.92 M | $34.79 B |
| 02/13/2025 | $83.00 | $84.05 (1.27%) | $84.34 | $82.00 | 3.59 M | $35.12 B |
| 02/12/2025 | $80.49 | $81.76 (1.58%) | $82.26 | $79.91 | 2.63 M | $34.17 B |
| 02/11/2025 | $79.76 | $81.48 (2.16%) | $83.01 | $79.40 | 6.37 M | $34.05 B |
| 02/10/2025 | $76.21 | $76.26 (0.07%) | $76.32 | $75.12 | 2.83 M | $31.87 B |
| 02/07/2025 | $77.30 | $75.78 (-1.97%) | $77.50 | $75.43 | 1.84 M | $31.67 B |
| 02/06/2025 | $77.50 | $77.48 (-0.03%) | $77.61 | $76.91 | 2.32 M | $32.38 B |
| 02/05/2025 | $76.91 | $77.11 (0.26%) | $77.55 | $76.34 | 2.68 M | $32.22 B |
| 02/04/2025 | $76.94 | $77.00 (0.08%) | $77.17 | $76.28 | 2.14 M | $32.18 B |
| 02/03/2025 | $75.37 | $76.08 (0.94%) | $76.43 | $74.22 | 2.45 M | $31.79 B |
| 01/31/2025 | $76.47 | $76.80 (0.43%) | $77.03 | $76.25 | 2.73 M | $32.09 B |
| 01/30/2025 | $76.54 | $76.66 (0.16%) | $76.84 | $75.96 | 2.30 M | $32.04 B |
| 01/29/2025 | $76.09 | $76.48 (0.51%) | $77.01 | $75.86 | 1.65 M | $31.96 B |
| 01/28/2025 | $76.57 | $76.33 (-0.31%) | $76.80 | $76.00 | 1.63 M | $31.90 B |
| 01/27/2025 | $77.00 | $76.66 (-0.44%) | $77.38 | $75.15 | 3.11 M | $32.04 B |
| 01/24/2025 | $78.43 | $77.36 (-1.36%) | $78.49 | $77.15 | 1.58 M | $32.33 B |
| 01/23/2025 | $77.72 | $78.21 (0.63%) | $78.22 | $77.42 | 1.56 M | $32.68 B |
| 01/22/2025 | $78.24 | $77.62 (-0.79%) | $78.61 | $77.53 | 1.60 M | $32.44 B |
| 01/21/2025 | $78.04 | $78.46 (0.54%) | $78.72 | $77.95 | 1.86 M | $32.79 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.
