DuPont de Nemours, Inc. Common Stock (DD)

Historical Prices For DuPont de Nemours, Inc. Common Stock (DD)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	68.06	68.06	66.33	66.80	4,733,042	66.80
5/29/2025	68.60	69.10	67.99	68.98	3,833,168	68.57
5/28/2025	69.43	69.50	67.83	68.09	3,459,173	67.69
5/27/2025	68.49	69.30	68.25	69.27	1,919,035	68.86
5/23/2025	66.65	67.73	66.56	67.65	1,748,467	67.25
5/22/2025	67.56	68.33	67.28	68.01	1,670,761	67.61
5/21/2025	68.39	68.99	67.56	67.91	4,683,333	67.51
5/20/2025	68.56	69.30	68.29	68.94	3,648,368	68.53
5/19/2025	68.61	69.00	67.92	68.92	1,481,909	68.51
5/16/2025	68.07	69.35	67.67	69.32	2,957,960	68.91
5/15/2025	67.71	68.20	67.17	68.18	2,986,950	67.77
5/14/2025	70.00	70.47	68.14	68.23	4,263,038	67.82
5/13/2025	71.29	71.29	70.42	70.61	2,470,726	70.19
5/12/2025	70.76	72.61	70.52	71.27	5,771,306	70.85
5/09/2025	66.79	67.33	66.50	66.77	1,745,707	66.37
5/08/2025	65.52	67.25	65.25	66.25	2,601,261	65.86
5/07/2025	65.08	65.12	64.09	64.56	1,911,480	64.18
5/06/2025	64.65	65.58	64.61	65.04	2,094,653	64.65
5/05/2025	66.78	66.98	65.30	65.31	3,361,671	64.92
5/02/2025	65.78	68.37	65.78	67.25	4,504,565	66.85
5/01/2025	66.00	67.00	65.78	66.05	3,946,004	65.66
4/30/2025	64.93	66.19	63.95	65.99	2,934,664	65.60
4/29/2025	65.68	66.17	65.04	65.85	2,191,218	65.46
4/28/2025	65.64	66.62	64.88	65.67	2,710,494	65.28
4/25/2025	65.30	66.25	64.91	65.69	2,412,602	65.30
4/24/2025	63.66	66.47	63.51	66.05	4,092,543	65.66
4/23/2025	63.67	65.88	63.01	63.06	4,489,139	62.69
4/22/2025	60.96	62.40	60.88	61.84	3,500,635	61.47
4/21/2025	59.48	60.35	58.50	60.11	3,913,534	59.75
4/17/2025	59.69	61.15	59.69	60.14	2,750,067	59.78
4/16/2025	60.33	60.80	58.72	59.25	4,069,660	58.90
4/15/2025	60.36	61.01	60.08	60.46	2,539,524	60.10
4/14/2025	61.99	62.27	59.22	60.97	4,801,024	60.61
4/11/2025	57.24	59.10	56.14	58.89	3,790,667	58.54
4/10/2025	58.60	59.50	55.82	57.66	5,571,078	57.32
4/09/2025	54.28	62.55	53.77	61.95	6,497,203	61.58
4/08/2025	59.54	60.17	54.05	55.13	7,148,775	54.80
4/07/2025	56.83	59.87	54.32	57.78	7,601,625	57.44
4/04/2025	59.91	61.38	56.18	59.14	11,826,314	58.79
4/03/2025	72.50	72.50	67.21	67.78	4,637,068	67.38
4/02/2025	74.21	75.89	74.21	75.25	1,864,260	74.80
4/01/2025	74.57	75.53	73.77	74.88	2,442,580	74.43
3/31/2025	73.53	75.19	72.88	74.68	2,924,769	74.24
3/28/2025	75.79	76.00	73.78	74.03	3,562,552	73.59
3/27/2025	75.96	76.36	75.52	75.96	1,633,235	75.51
3/26/2025	76.62	77.48	76.30	76.49	1,195,263	76.04
3/25/2025	77.00	77.22	76.10	76.45	1,896,172	76.00
3/24/2025	76.03	77.54	76.03	77.07	2,069,717	76.61
3/21/2025	76.49	76.49	74.66	75.17	4,413,001	74.72
3/20/2025	76.97	77.56	76.65	76.93	2,964,342	76.47
3/19/2025	77.12	78.01	76.93	77.57	1,734,721	77.11
3/18/2025	77.72	77.76	76.76	77.12	2,411,905	76.66
3/17/2025	77.10	78.10	77.04	77.70	2,068,487	77.24
3/14/2025	76.04	77.36	75.50	77.09	3,614,523	76.63
3/13/2025	75.16	76.25	74.05	74.91	2,596,263	74.46
3/12/2025	77.06	77.09	75.45	75.50	1,983,371	75.05
3/11/2025	77.03	77.18	75.83	76.32	3,897,630	75.87
3/10/2025	77.57	78.78	76.42	76.83	2,056,119	76.37
3/07/2025	78.34	78.93	76.88	78.15	2,160,699	77.69
3/06/2025	79.19	79.57	78.38	78.76	1,794,376	78.29
3/05/2025	78.33	79.81	78.17	79.48	2,163,577	79.01
3/04/2025	78.83	79.08	77.27	77.69	2,603,837	77.23
3/03/2025	82.15	82.40	78.50	78.83	2,512,953	78.36