DD - DuPont de Nemours, Inc.
76.32
-0.510 -0.668%
Share volume: 3,895,624
Last Updated: 03-11-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$76.83
-0.51
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $77.03 | $77.03 | $77.18 | $77.18 | $75.83 | $75.83 | $76.32 | $76.32 | 3,895,624 | $3,895,624.00 |
| 03-10-2025 | $77.57 | $77.57 | $78.78 | $78.78 | $76.42 | $76.42 | $76.83 | $76.83 | 2,056,490 | $2,056,490.00 |
| 03-07-2025 | $78.34 | $78.34 | $78.93 | $78.93 | $76.88 | $76.88 | $78.15 | $78.15 | 2,160,698 | $2,160,698.00 |
| 03-06-2025 | $79.19 | $79.19 | $79.57 | $79.57 | $78.38 | $78.38 | $78.76 | $78.76 | 1,781,665 | $1,781,665.00 |
| 03-05-2025 | $78.33 | $78.33 | $79.81 | $79.81 | $78.17 | $78.17 | $79.48 | $79.48 | 2,163,700 | $2,163,700.00 |
| 03-04-2025 | $78.83 | $78.83 | $79.08 | $79.08 | $77.27 | $77.27 | $77.69 | $77.69 | 2,603,874 | $2,603,874.00 |
| 03-03-2025 | $82.15 | $82.15 | $82.40 | $82.40 | $78.50 | $78.50 | $78.83 | $78.83 | 2,513,373 | $2,513,373.00 |
| 02-28-2025 | $81.44 | $81.44 | $81.82 | $81.82 | $80.52 | $80.52 | $81.77 | $81.77 | 4,915,462 | $4,692,914.00 |
| 02-27-2025 | $81.43 | $81.43 | $82.45 | $82.45 | $80.85 | $80.85 | $80.92 | $80.92 | 1,840,234 | $1,840,234.00 |
| 02-26-2025 | $81.95 | $81.95 | $82.46 | $82.46 | $81.38 | $81.38 | $81.45 | $81.45 | 1,407,415 | $1,407,415.00 |