DuPont de Nemours, Inc. Common Stock (DD)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	65.30	66.25	64.91	65.69	2,412,602	65.69
4/24/2025	63.66	66.47	63.51	66.05	4,092,543	66.05
4/23/2025	63.67	65.88	63.01	63.06	4,489,139	63.06
4/22/2025	60.96	62.40	60.88	61.84	3,500,635	61.84
4/21/2025	59.48	60.35	58.50	60.11	3,913,534	60.11
4/17/2025	59.69	61.15	59.69	60.14	2,750,067	60.14
4/16/2025	60.33	60.80	58.72	59.25	4,069,660	59.25
4/15/2025	60.36	61.01	60.08	60.46	2,539,524	60.46
4/14/2025	61.99	62.27	59.22	60.97	4,801,024	60.97
4/11/2025	57.24	59.10	56.14	58.89	3,790,667	58.89
4/10/2025	58.60	59.50	55.82	57.66	5,571,078	57.66
4/09/2025	54.28	62.55	53.77	61.95	6,497,203	61.95
4/08/2025	59.54	60.17	54.05	55.13	7,148,775	55.13
4/07/2025	56.83	59.87	54.32	57.78	7,601,625	57.78
4/04/2025	59.91	61.38	56.18	59.14	11,826,314	59.14
4/03/2025	72.50	72.50	67.21	67.78	4,637,068	67.78
4/02/2025	74.21	75.89	74.21	75.25	1,864,260	75.25
4/01/2025	74.57	75.53	73.77	74.88	2,442,580	74.88
3/31/2025	73.53	75.19	72.88	74.68	2,924,769	74.68
3/28/2025	75.79	76.00	73.78	74.03	3,562,552	74.03
3/27/2025	75.96	76.36	75.52	75.96	1,633,235	75.96
3/26/2025	76.62	77.48	76.30	76.49	1,195,263	76.49
3/25/2025	77.00	77.22	76.10	76.45	1,896,172	76.45
3/24/2025	76.03	77.54	76.03	77.07	2,069,717	77.07
3/21/2025	76.49	76.49	74.66	75.17	4,413,001	75.17
3/20/2025	76.97	77.56	76.65	76.93	2,964,342	76.93
3/19/2025	77.12	78.01	76.93	77.57	1,734,721	77.57
3/18/2025	77.72	77.76	76.76	77.12	2,411,905	77.12
3/17/2025	77.10	78.10	77.04	77.70	2,068,487	77.70
3/14/2025	76.04	77.36	75.50	77.09	3,614,523	77.09
3/13/2025	75.16	76.25	74.05	74.91	2,596,263	74.91
3/12/2025	77.06	77.09	75.45	75.50	1,983,371	75.50
3/11/2025	77.03	77.18	75.83	76.32	3,897,630	76.32
3/10/2025	77.57	78.78	76.42	76.83	2,056,119	76.83
3/07/2025	78.34	78.93	76.88	78.15	2,160,699	78.15
3/06/2025	79.19	79.57	78.38	78.76	1,794,376	78.76
3/05/2025	78.33	79.81	78.17	79.48	2,163,577	79.48
3/04/2025	78.83	79.08	77.27	77.69	2,603,837	77.69
3/03/2025	82.15	82.40	78.50	78.83	2,512,953	78.83
2/28/2025	81.44	81.82	80.52	81.77	4,915,465	81.36
2/27/2025	81.43	82.45	80.85	80.92	1,840,208	80.51
2/26/2025	81.95	82.46	81.38	81.45	1,407,357	81.04
2/25/2025	82.39	82.75	81.36	81.88	2,370,435	81.47
2/24/2025	81.93	82.40	81.30	81.82	2,192,448	81.41
2/21/2025	83.09	83.18	81.53	81.65	2,763,104	81.24
2/20/2025	82.40	82.94	81.98	82.85	1,642,372	82.43
2/19/2025	82.93	83.19	82.19	82.42	3,355,489	82.01
2/18/2025	83.67	84.82	83.44	84.32	3,070,578	83.90
2/14/2025	84.46	85.00	83.22	83.25	2,916,117	82.83
2/13/2025	83.00	84.34	82.00	84.05	3,593,016	83.63
2/12/2025	80.49	82.26	79.91	81.76	2,631,652	81.35
2/11/2025	79.76	83.01	79.40	81.48	6,366,284	81.07
2/10/2025	76.20	76.32	75.12	76.26	2,829,664	75.88
2/07/2025	77.30	77.50	75.43	75.78	1,839,953	75.40
2/06/2025	77.50	77.61	76.91	77.48	2,321,042	77.09
2/05/2025	76.91	77.55	76.34	77.11	2,676,824	76.72
2/04/2025	76.94	77.17	76.28	77.00	2,141,673	76.61
2/03/2025	75.37	76.43	74.22	76.08	2,454,426	75.70
1/31/2025	76.47	77.03	76.25	76.80	2,729,565	76.41
1/30/2025	76.54	76.84	75.96	76.66	2,303,864	76.28
1/29/2025	76.09	77.01	75.86	76.48	1,649,872	76.10
1/28/2025	76.57	76.80	76.00	76.33	1,629,399	75.95
1/27/2025	77.00	77.38	75.15	76.66	3,105,382	76.28