5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+0.95%
DuPont de Nemours, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $76.82 | $77.24 (0.55%) | $77.50 | $76.73 | 973,514 | $32.28 B |
| 12/24/2024 | $76.82 | $77.25 (0.56%) | $77.44 | $76.57 | 545,511 | $32.28 B |
| 12/23/2024 | $76.98 | $76.88 (-0.13%) | $77.25 | $76.38 | 2.11 M | $32.13 B |
| 12/20/2024 | $76.47 | $77.28 (1.06%) | $77.91 | $76.47 | 4.85 M | $32.30 B |
| 12/19/2024 | $78.11 | $76.85 (-1.61%) | $78.40 | $76.81 | 2.33 M | $32.12 B |
| 12/18/2024 | $80.31 | $77.62 (-3.35%) | $80.61 | $77.51 | 2.08 M | $32.44 B |
| 12/17/2024 | $79.93 | $80.13 (0.25%) | $80.77 | $79.68 | 1.71 M | $33.49 B |
| 12/16/2024 | $80.50 | $80.07 (-0.53%) | $81.16 | $79.88 | 2.31 M | $33.46 B |
| 12/13/2024 | $81.10 | $80.84 (-0.32%) | $81.52 | $80.52 | 1.36 M | $33.78 B |
| 12/12/2024 | $81.94 | $81.56 (-0.46%) | $82.22 | $81.32 | 1.13 M | $34.08 B |
| 12/11/2024 | $82.04 | $81.93 (-0.13%) | $82.31 | $81.39 | 1.64 M | $34.24 B |
| 12/10/2024 | $83.11 | $82.08 (-1.24%) | $83.54 | $81.75 | 1.71 M | $34.30 B |
| 12/09/2024 | $83.93 | $83.54 (-0.46%) | $85.12 | $83.44 | 3.14 M | $34.91 B |
| 12/06/2024 | $81.90 | $82.82 (1.12%) | $82.90 | $81.64 | 2.79 M | $34.61 B |
| 12/05/2024 | $82.45 | $81.74 (-0.86%) | $82.63 | $81.53 | 1.74 M | $34.16 B |
| 12/04/2024 | $82.79 | $82.52 (-0.33%) | $82.79 | $81.66 | 2.09 M | $34.49 B |
| 12/03/2024 | $84.00 | $82.94 (-1.26%) | $84.19 | $82.88 | 2.25 M | $34.66 B |
| 12/02/2024 | $83.94 | $83.72 (-0.26%) | $84.09 | $82.98 | 1.63 M | $34.99 B |
| 11/29/2024 | $83.21 | $83.59 (0.46%) | $84.03 | $83.11 | 1.16 M | $34.93 B |
| 11/27/2024 | $83.80 | $83.90 (0.12%) | $84.74 | $83.61 | 1.63 M | $35.06 B |
| 11/26/2024 | $84.10 | $83.84 (-0.31%) | $84.39 | $83.42 | 2.35 M | $35.04 B |
| 11/25/2024 | $83.98 | $84.43 (0.54%) | $84.57 | $83.82 | 2.84 M | $35.28 B |
| 11/22/2024 | $82.70 | $83.32 (0.75%) | $83.59 | $82.65 | 1.94 M | $34.82 B |
| 11/21/2024 | $81.87 | $82.75 (1.07%) | $83.09 | $81.77 | 2.47 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 |