DD - DuPont de Nemours, Inc.
46.72
-1.360 -2.911%
Share volume: 5,372,400
Last Updated: 03-05-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$48.08
-1.36
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $47.95 | $47.95 | $48.20 | $48.20 | $46.38 | $46.38 | $46.72 | $46.72 | 5,372,400 | $5,372,400.00 |
| 03-04-2026 | $48.77 | $48.77 | $49.08 | $49.08 | $47.92 | $47.92 | $48.08 | $48.08 | 3,466,079 | $3,466,079.00 |
| 03-03-2026 | $48.27 | $48.27 | $48.61 | $48.61 | $47.14 | $47.14 | $48.27 | $48.27 | 3,548,265 | $3,548,265.00 |
| 03-02-2026 | $49.08 | $49.08 | $49.97 | $49.97 | $48.23 | $48.23 | $49.64 | $49.64 | 3,449,963 | $3,449,963.00 |
| 02-27-2026 | $49.86 | $49.66 | $50.21 | $50.00 | $49.54 | $49.34 | $50.04 | $49.84 | 3,842,316 | $3,842,316.00 |
| 02-26-2026 | $50.73 | $50.73 | $51.24 | $51.24 | $49.67 | $49.67 | $50.35 | $50.35 | 2,852,769 | $2,852,769.00 |
| 02-25-2026 | $51.32 | $51.32 | $51.47 | $51.47 | $49.98 | $49.98 | $50.74 | $50.74 | 2,749,284 | $2,749,284.00 |
| 02-24-2026 | $50.32 | $50.32 | $51.20 | $51.20 | $50.32 | $50.32 | $51.07 | $51.07 | 2,532,463 | $2,532,463.00 |
| 02-23-2026 | $50.26 | $50.26 | $50.65 | $50.65 | $49.39 | $49.39 | $50.08 | $50.08 | 3,232,104 | $3,232,104.00 |
| 02-20-2026 | $50.15 | $50.15 | $50.95 | $50.95 | $49.77 | $49.77 | $50.41 | $50.41 | 4,865,295 | $4,865,295.00 |