DD - DuPont de Nemours, Inc.
50.54
-0.040 -0.079%
Share volume: 3,742,820
Last Updated: 05-12-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$50.58
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $50.29 | $50.29 | $50.74 | $50.74 | $49.18 | $49.18 | $50.54 | $50.54 | 3,742,820 | $3,742,820.00 |
| 05-11-2026 | $50.00 | $50.00 | $51.22 | $51.22 | $49.98 | $49.98 | $50.58 | $50.58 | 4,839,410 | $4,839,410.00 |
| 05-08-2026 | $49.33 | $49.33 | $49.80 | $49.80 | $48.73 | $48.73 | $49.76 | $49.76 | 3,956,972 | $3,956,972.00 |
| 05-07-2026 | $49.85 | $49.85 | $50.14 | $50.14 | $48.30 | $48.30 | $48.36 | $48.36 | 4,377,077 | $4,377,077.00 |
| 05-06-2026 | $49.66 | $49.66 | $50.30 | $50.30 | $48.60 | $48.60 | $50.07 | $50.07 | 6,021,493 | $6,021,493.00 |
| 05-05-2026 | $46.14 | $46.14 | $50.16 | $50.16 | $46.14 | $46.14 | $49.24 | $49.24 | 7,239,735 | $7,239,735.00 |
| 05-04-2026 | $46.06 | $46.06 | $46.24 | $46.24 | $44.84 | $44.84 | $45.41 | $45.41 | 3,654,151 | $3,654,151.00 |
| 05-01-2026 | $45.81 | $45.81 | $46.39 | $46.39 | $45.49 | $45.49 | $46.24 | $46.24 | 3,269,870 | $3,269,870.00 |
| 04-30-2026 | $45.09 | $45.09 | $46.01 | $46.01 | $44.72 | $44.72 | $45.66 | $45.66 | 4,045,988 | $4,045,988.00 |
| 04-29-2026 | $45.37 | $45.37 | $45.76 | $45.76 | $44.50 | $44.50 | $44.62 | $44.62 | 2,611,059 | $2,611,059.00 |