DuPont de Nemours, Inc. Common Stock (DD)

Historical Prices For DuPont de Nemours, Inc. Common Stock (DD)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	39.35	40.48	38.93	39.91	6,014,120	39.91
11/28/2025	39.42	39.83	39.32	39.77	2,285,692	39.77
11/26/2025	38.82	39.56	38.78	39.44	4,048,521	39.24
11/25/2025	38.59	39.07	38.23	38.78	6,433,684	38.58
11/24/2025	38.61	38.89	38.22	38.47	7,929,161	38.27
11/21/2025	37.29	38.85	37.25	38.54	4,790,728	38.34
11/20/2025	38.41	38.46	37.05	37.12	7,007,038	36.93
11/19/2025	38.81	38.90	37.48	37.88	6,044,993	37.69
11/18/2025	38.44	39.16	38.14	38.70	5,953,371	38.50
11/17/2025	39.66	39.87	38.45	38.65	4,443,895	38.45
11/14/2025	40.02	40.53	39.63	39.71	6,756,296	39.51
11/13/2025	40.79	41.18	40.37	40.60	5,385,286	40.39
11/12/2025	40.54	41.23	40.54	40.79	5,747,991	40.58
11/11/2025	40.32	40.80	40.17	40.40	7,028,499	40.20
11/10/2025	40.00	40.40	39.38	40.24	6,701,947	40.04
11/07/2025	38.99	39.95	38.51	39.80	7,328,772	39.60
11/06/2025	39.25	40.11	38.88	39.15	11,075,173	38.95
11/05/2025	38.08	39.86	37.95	39.63	15,785,757	39.43
11/04/2025	34.24	37.96	34.08	37.76	21,781,852	37.57
11/03/2025	33.69	34.90	33.34	34.69	20,501,215	34.51
10/31/2025	81.38	83.13	81.07	81.65	4,005,317	33.99
10/30/2025	81.26	82.37	80.57	81.47	3,467,843	33.91
10/29/2025	81.53	83.27	81.53	82.16	3,424,011	34.20
10/28/2025	81.45	83.17	81.18	81.90	3,780,790	34.09
10/27/2025	81.15	82.43	80.82	81.38	3,083,578	33.88
10/24/2025	81.90	82.10	80.83	81.01	1,752,341	33.72
10/23/2025	80.44	81.73	80.21	81.29	1,908,718	33.84
10/22/2025	80.71	81.07	79.03	79.71	1,993,172	33.18
10/21/2025	81.00	81.82	80.85	81.13	2,242,052	33.77
10/20/2025	80.12	81.04	80.00	80.95	3,045,110	33.70
10/17/2025	78.40	80.12	78.28	79.57	3,728,744	33.12
10/16/2025	79.00	79.08	77.55	78.13	3,279,982	32.52
10/15/2025	78.27	79.65	77.86	78.53	3,183,428	32.69
10/14/2025	74.73	77.84	74.65	77.58	2,743,663	32.30
10/13/2025	74.74	76.88	74.74	75.95	2,795,563	31.62
10/10/2025	78.12	78.87	73.68	73.70	4,294,712	30.68
10/09/2025	78.73	79.30	77.51	77.84	2,415,956	32.40
10/08/2025	79.08	79.52	78.26	78.37	1,912,043	32.62
10/07/2025	80.95	81.25	78.49	78.88	2,603,506	32.84
10/06/2025	80.08	81.97	79.95	80.82	3,182,085	33.64
10/03/2025	81.18	81.79	79.67	79.72	3,972,242	33.19
10/02/2025	78.30	81.05	78.25	80.99	4,218,483	33.72
10/01/2025	77.47	78.73	77.45	78.22	2,792,223	32.56
9/30/2025	76.80	77.93	76.63	77.90	3,579,521	32.43
9/29/2025	76.94	77.45	76.03	77.04	3,018,116	32.07
9/26/2025	75.16	76.51	74.97	76.18	2,721,791	31.71
9/25/2025	75.65	75.89	74.26	74.55	2,392,228	31.03
9/24/2025	77.52	78.14	75.19	75.81	3,453,223	31.56
9/23/2025	78.58	79.20	77.44	77.47	4,703,336	32.25
9/22/2025	77.92	79.42	77.24	78.26	4,730,978	32.58
9/19/2025	78.23	78.40	77.06	78.10	6,643,602	32.51
9/18/2025	76.94	78.42	76.17	78.10	3,407,961	32.51
9/17/2025	77.31	78.88	76.51	76.78	3,779,569	31.96
9/16/2025	77.31	77.69	76.70	77.17	2,369,381	32.13
9/15/2025	77.81	78.21	76.94	77.11	3,133,571	32.10
9/12/2025	77.57	78.84	77.02	77.29	1,717,182	32.17
9/11/2025	76.32	78.08	75.99	77.99	2,584,848	32.47
9/10/2025	76.39	77.14	75.88	76.10	1,871,538	31.68
9/09/2025	77.59	77.63	76.48	76.75	1,922,862	31.95
9/08/2025	77.56	77.83	76.22	77.74	2,919,036	32.36
9/05/2025	77.25	78.53	76.94	77.82	3,374,873	32.40
9/04/2025	75.40	77.25	74.88	77.15	3,378,902	32.12
9/03/2025	75.45	76.10	75.19	75.57	2,073,105	31.46
9/02/2025	75.81	76.00	74.87	75.79	2,591,869	31.55