• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    DuPont de Nemours, Inc. Common Stock (NY:DD)

    45.37 -1.32 (-2.83%)
    Streaming Delayed Price Updated: 11:01 AM EDT, Apr 28, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 27, 2026 46.31 47.09 46.22 46.69 2,379,095 +0.36(+0.78%)
    Apr 24, 2026 46.54 46.54 45.80 46.33 2,704,079 -0.04(-0.09%)
    Apr 23, 2026 46.26 46.45 45.66 46.37 2,623,431 +0.39(+0.85%)
    Apr 22, 2026 47.20 47.36 45.67 45.98 3,208,890 -0.73(-1.56%)
    Apr 21, 2026 46.99 47.45 46.44 46.71 3,572,483 -0.29(-0.62%)
    Apr 20, 2026 47.31 47.59 46.78 47.00 2,212,965 -0.35(-0.74%)
    Apr 17, 2026 46.99 48.08 46.75 47.35 3,502,590 +0.60(+1.28%)
    Apr 16, 2026 46.21 46.80 46.00 46.75 2,910,445 +0.69(+1.50%)
    Apr 15, 2026 46.74 46.74 45.67 46.06 3,262,515 -0.62(-1.33%)
    Apr 14, 2026 47.36 47.36 46.21 46.68 2,605,974 -0.47(-1.00%)
    Apr 13, 2026 46.88 47.30 46.52 47.15 3,105,523 -0.10(-0.21%)
    Apr 10, 2026 47.78 47.83 47.08 47.25 2,195,513 -0.17(-0.36%)
    Apr 09, 2026 47.47 48.22 47.33 47.42 2,932,670 -0.43(-0.90%)
    Apr 08, 2026 47.22 47.89 46.80 47.85 3,375,502 +2.32(+5.10%)
    Apr 07, 2026 45.66 45.66 44.98 45.53 2,854,155 -0.04(-0.09%)
    Apr 06, 2026 45.42 45.59 44.86 45.57 2,645,478 +0.09(+0.20%)
    Apr 02, 2026 45.42 46.27 44.93 45.48 2,674,208 -0.73(-1.58%)
    Apr 01, 2026 46.31 46.96 46.05 46.21 3,340,041 +0.41(+0.90%)
    Mar 31, 2026 44.99 46.21 44.75 45.80 3,997,888 +1.58(+3.57%)
    Mar 30, 2026 45.73 45.83 43.93 44.22 4,544,461 -1.04(-2.30%)
    Mar 27, 2026 45.75 46.03 45.12 45.26 3,500,574 -0.76(-1.65%)
    Mar 26, 2026 45.89 46.47 45.75 46.02 2,672,110 -0.31(-0.67%)
    Mar 25, 2026 46.00 46.44 45.56 46.33 2,961,596 +1.00(+2.21%)
    Mar 24, 2026 43.73 45.79 43.58 45.33 4,537,205 +1.19(+2.70%)
    Mar 23, 2026 43.84 44.97 43.48 44.14 5,737,107 +1.70(+4.01%)
    Mar 20, 2026 43.74 43.92 42.04 42.44 10,006,906 -1.08(-2.48%)
    Mar 19, 2026 43.31 43.81 42.64 43.52 4,563,555 -0.48(-1.09%)
    Mar 18, 2026 45.29 45.40 43.92 44.00 4,574,565 -1.54(-3.38%)
    Mar 17, 2026 45.89 46.21 45.45 45.54 2,512,314 +0.14(+0.31%)
    Mar 16, 2026 45.31 46.08 45.23 45.40 2,853,682 +0.50(+1.11%)
    Mar 13, 2026 45.68 45.91 44.73 44.90 2,689,009 -0.44(-0.97%)
    Mar 12, 2026 45.38 45.60 44.70 45.34 5,450,845 -0.65(-1.41%)
    Mar 11, 2026 45.70 46.00 45.13 45.99 3,759,547 +0.02(+0.04%)
    Mar 10, 2026 45.36 46.75 44.81 45.97 3,440,549 +0.73(+1.61%)
    Mar 09, 2026 44.18 45.44 43.05 45.24 5,829,526 -0.02(-0.04%)
    Mar 06, 2026 45.41 45.95 44.27 45.26 6,586,928 -1.46(-3.13%)
    Mar 05, 2026 47.95 48.20 46.38 46.72 5,373,014 -1.36(-2.83%)
    Mar 04, 2026 48.77 49.08 47.91 48.08 3,466,750 -0.19(-0.39%)
    Mar 03, 2026 48.27 48.60 47.14 48.27 3,548,196 -1.37(-2.76%)
    Mar 02, 2026 49.08 49.97 48.23 49.64 3,449,823 -0.40(-0.80%)
    Feb 27, 2026 49.86 50.20 49.54 50.04 3,842,318 -0.31(-0.62%)
    Feb 26, 2026 50.73 51.24 49.67 50.35 2,852,744 -0.39(-0.77%)
    Feb 25, 2026 51.32 51.47 49.98 50.74 2,748,659 -0.33(-0.65%)
    Feb 24, 2026 50.32 51.20 50.32 51.07 2,532,313 +0.99(+1.98%)
    Feb 23, 2026 50.26 50.65 49.39 50.08 3,232,055 -0.33(-0.65%)
    Feb 20, 2026 50.15 50.95 49.77 50.41 4,865,296 +0.17(+0.34%)
    Feb 19, 2026 51.21 51.54 50.09 50.24 5,178,496 -1.11(-2.16%)
    Feb 18, 2026 51.31 51.99 51.06 51.35 4,500,313 +0.48(+0.94%)
    Feb 17, 2026 49.99 50.90 49.88 50.87 4,574,443 +0.65(+1.29%)
    Feb 13, 2026 49.42 50.30 48.90 50.22 4,265,357 +0.79(+1.60%)
    Feb 12, 2026 51.91 52.66 49.23 49.43 8,014,049 -2.10(-4.08%)
    Feb 11, 2026 49.88 51.88 49.85 51.53 12,410,296 +2.10(+4.25%)
    Feb 10, 2026 48.33 49.56 47.39 49.43 8,177,450 +2.33(+4.95%)
    Feb 09, 2026 46.47 47.22 46.33 47.10 4,410,686 +0.37(+0.79%)
    Feb 06, 2026 46.25 46.84 45.78 46.73 3,556,785 +1.05(+2.30%)
    Feb 05, 2026 47.10 47.25 45.22 45.68 5,330,560 -2.15(-4.50%)
    Feb 04, 2026 45.73 48.03 45.60 47.83 7,556,819 +2.53(+5.58%)
    Feb 03, 2026 44.76 45.88 44.42 45.30 4,962,118 +0.87(+1.96%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.