DD - DuPont de Nemours, Inc.
75.5
-0.820 -1.086%
Share volume: 1,982,609
Last Updated: 03-12-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$76.32
-0.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $77.06 | $77.06 | $77.09 | $77.09 | $75.45 | $75.45 | $75.50 | $75.50 | 1,982,609 | $1,982,609.00 |
| 03-11-2025 | $77.03 | $77.03 | $77.18 | $77.18 | $75.83 | $75.83 | $76.32 | $76.32 | 3,897,629 | $3,897,629.00 |
| 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 |