DD - DuPont de Nemours, Inc.
46.71
-0.290 -0.621%
Share volume: 3,532,858
Last Updated: 04-21-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$47.00
-0.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.99 | $46.99 | $47.45 | $47.45 | $46.44 | $46.44 | $46.71 | $46.71 | 3,532,858 | $3,532,858.00 |
| 04-20-2026 | $47.31 | $47.31 | $47.60 | $47.60 | $46.78 | $46.78 | $47.00 | $47.00 | 2,212,976 | $2,212,976.00 |
| 04-17-2026 | $46.99 | $46.99 | $48.08 | $48.08 | $46.75 | $46.75 | $47.35 | $47.35 | 3,502,587 | $3,502,587.00 |
| 04-16-2026 | $46.21 | $46.21 | $46.80 | $46.80 | $46.00 | $46.00 | $46.75 | $46.75 | 2,910,530 | $2,910,530.00 |
| 04-15-2026 | $46.74 | $46.74 | $46.74 | $46.74 | $45.67 | $45.67 | $46.06 | $46.06 | 3,262,516 | $3,262,516.00 |
| 04-14-2026 | $47.36 | $47.36 | $47.36 | $47.36 | $46.21 | $46.21 | $46.68 | $46.68 | 2,606,128 | $2,606,128.00 |
| 04-13-2026 | $46.88 | $46.88 | $47.30 | $47.30 | $46.52 | $46.52 | $47.15 | $47.15 | 3,105,526 | $3,105,526.00 |
| 04-10-2026 | $47.78 | $47.78 | $47.83 | $47.83 | $47.08 | $47.08 | $47.25 | $47.25 | 2,195,511 | $2,195,511.00 |
| 04-09-2026 | $47.47 | $47.47 | $48.22 | $48.22 | $47.33 | $47.33 | $47.42 | $47.42 | 2,932,668 | $2,932,668.00 |
| 04-08-2026 | $47.22 | $47.22 | $47.89 | $47.89 | $46.80 | $46.80 | $47.85 | $47.85 | 3,375,627 | $3,375,627.00 |