DD - DuPont de Nemours, Inc.
46.21
0.410 0.887%
Share volume: 3,338,594
Last Updated: 04-01-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$45.80
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $46.31 | $46.31 | $46.96 | $46.96 | $46.05 | $46.05 | $46.21 | $46.21 | 3,338,594 | $3,338,594.00 |
| 03-31-2026 | $44.99 | $44.99 | $46.21 | $46.21 | $44.75 | $44.75 | $45.80 | $45.80 | 3,997,907 | $3,997,907.00 |
| 03-30-2026 | $45.73 | $45.73 | $45.83 | $45.83 | $43.93 | $43.93 | $44.22 | $44.22 | 4,544,461 | $4,544,461.00 |
| 03-27-2026 | $45.75 | $45.75 | $46.03 | $46.03 | $45.12 | $45.12 | $45.26 | $45.26 | 3,500,573 | $3,500,573.00 |
| 03-26-2026 | $45.89 | $45.89 | $46.47 | $46.47 | $45.75 | $45.75 | $46.02 | $46.02 | 2,672,142 | $2,672,142.00 |
| 03-25-2026 | $46.00 | $46.00 | $46.44 | $46.44 | $45.56 | $45.56 | $46.33 | $46.33 | 2,961,595 | $2,961,595.00 |
| 03-24-2026 | $43.73 | $43.73 | $45.79 | $45.79 | $43.58 | $43.58 | $45.33 | $45.33 | 4,537,209 | $4,537,209.00 |
| 03-23-2026 | $43.84 | $43.84 | $44.97 | $44.97 | $43.48 | $43.48 | $44.14 | $44.14 | 5,737,338 | $5,737,338.00 |
| 03-20-2026 | $43.74 | $43.74 | $43.92 | $43.92 | $42.04 | $42.04 | $42.44 | $42.44 | 10,006,904 | $10,006,904.00 |
| 03-19-2026 | $43.31 | $43.31 | $43.82 | $43.82 | $42.64 | $42.64 | $43.52 | $43.52 | 4,563,554 | $4,563,554.00 |