DuPont de Nemours, Inc.
127.92USD
-3.4000 (-2.59%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 131.32 | 1,212,100 |
| Fr 09/04/26 | 131.59 | 1,832,700 |
| Th 09/03/26 | 131.13 | 1,656,000 |
| We 09/02/26 | 132.93 | 872,100 |
| Tu 09/01/26 | 132.11 | 982,774 |
| Mo 08/31/26 | 134.59 | 1,713,203 |
| Fr 08/28/26 | 136.98 | 1,055,511 |
| Th 08/27/26 | 138.80 | 859,998 |
| We 08/26/26 | 137.98 | 914,905 |
| Tu 08/25/26 | 136.04 | 1,347,165 |
| Mo 08/24/26 | 136.67 | 1,013,429 |
| Fr 08/21/26 | 138.33 | 1,119,100 |
| Th 08/20/26 | 138.46 | 983,500 |
| We 08/19/26 | 139.68 | 969,100 |
| Tu 08/18/26 | 138.81 | 1,292,000 |
| Mo 08/17/26 | 143.07 | 1,567,500 |
| Fr 08/14/26 | 146.26 | 1,108,700 |
| Th 08/13/26 | 144.10 | 908,200 |
| We 08/12/26 | 144.37 | 1,422,700 |
| Tu 08/11/26 | 144.49 | 1,189,800 |
| Mo 08/10/26 | 141.55 | 1,337,500 |
| Fr 08/07/26 | 142.47 | 1,367,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 144.05 | 1,859,600 |
| We 08/05/26 | 147.37 | 1,533,500 |
| Tu 08/04/26 | 142.93 | 3,279,100 |
| Mo 08/03/26 | 141.28 | 2,019,100 |
| Fr 07/31/26 | 137.00 | 7,537,000 |
| Th 07/30/26 | 138.84 | 1,690,000 |
| We 07/29/26 | 138.10 | 1,463,500 |
| Tu 07/28/26 | 140.77 | 1,338,800 |
| Mo 07/27/26 | 139.96 | 1,079,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 139.61 | 1,435,800 |
| Mo 07/06/26 | 141.05 | 1,311,900 |
| Th 07/02/26 | 139.91 | 1,235,600 |
| We 07/01/26 | 138.47 | 1,444,200 |
| Tu 06/30/26 | 135.64 | 1,649,900 |
| Mo 06/29/26 | 135.74 | 1,913,100 |
| Fr 06/26/26 | 137.22 | 3,014,400 |
| Th 06/25/26 | 137.80 | 1,770,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 143.91 | 741,333 |
| Tu 06/02/26 | 145.98 | 828,467 |
| Mo 06/01/26 | 142.77 | 1,125,400 |
| Fr 05/29/26 | 145.26 | 2,124,700 |
| Th 05/28/26 | 143.13 | 977,133 |
| We 05/27/26 | 142.98 | 1,580,200 |
| Tu 05/26/26 | 148.38 | 1,174,633 |
| Fr 05/22/26 | 144.36 | 758,900 |
| Th 05/21/26 | 141.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 138.72 | 1,089,900 |
| Th 04/30/26 | 136.98 | 1,348,600 |
| We 04/29/26 | 133.86 | 870,367 |
| Tu 04/28/26 | 135.99 | 826,967 |
| Mo 04/27/26 | 140.07 | 793,000 |
| Fr 04/24/26 | 138.99 | 901,367 |
| Th 04/23/26 | 139.11 | 874,333 |
| We 04/22/26 | 137.94 | 1,069,667 |
| Tu 04/21/26 | 140.13 | 1,190,833 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 137.40 | 1,332,600 |
| Mo 03/30/26 | 132.66 | 1,514,767 |
| Fr 03/27/26 | 135.78 | 1,166,833 |
| Th 03/26/26 | 138.06 | 890,700 |
| We 03/25/26 | 138.99 | 987,200 |
| Tu 03/24/26 | 135.99 | 1,512,400 |
| Mo 03/23/26 | 132.42 | 1,912,367 |
| Fr 03/20/26 | 127.32 | 3,335,500 |
| Th 03/19/26 | 130.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 150.12 | 1,280,767 |
| Th 02/26/26 | 151.05 | 950,900 |
| We 02/25/26 | 152.22 | 916,433 |
| Tu 02/24/26 | 153.21 | 844,100 |
| Mo 02/23/26 | 150.24 | 1,077,367 |
| Fr 02/20/26 | 151.23 | 1,621,767 |
| Th 02/19/26 | 150.72 | 1,726,167 |
| We 02/18/26 | 154.05 | 1,500,100 |
| Tu 02/17/26 | 152.61 | 1,524,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 133.83 | 1,031,100 |
| Mo 01/26/26 | 132.60 | 1,057,567 |
| Fr 01/23/26 | 132.42 | 1,928,233 |
| Th 01/22/26 | 131.37 | 2,671,300 |
| We 01/21/26 | 130.14 | 1,474,300 |
| Tu 01/20/26 | 126.84 | 1,616,267 |
| Fr 01/16/26 | 128.58 | 1,458,300 |
| Th 01/15/26 | 130.17 | 1,695,633 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 123.12 | 2,282,533 |
| Mo 12/22/25 | 124.44 | 1,288,833 |
| Fr 12/19/25 | 123.78 | 4,822,200 |
| Th 12/18/25 | 121.53 | 1,848,267 |
| We 12/17/25 | 121.80 | 1,556,467 |
| Tu 12/16/25 | 121.35 | 1,801,300 |
| Mo 12/15/25 | 121.83 | 1,985,600 |
| Fr 12/12/25 | 122.79 | 1,608,067 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 111.36 | 2,335,667 |
| We 11/19/25 | 113.64 | 2,015,000 |
| Tu 11/18/25 | 116.10 | 1,984,467 |
| Mo 11/17/25 | 115.95 | 1,481,467 |
| Fr 11/14/25 | 119.13 | 2,252,000 |
| Th 11/13/25 | 121.80 | 1,795,100 |
| We 11/12/25 | 122.37 | 1,916,000 |
| Tu 11/11/25 | 121.20 | 2,343,033 |
| Mo 11/10/25 | 120.72 | 2,234,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 101.84 | 1,786,127 |
| Mo 10/20/25 | 101.61 | 2,426,169 |
| Fr 10/17/25 | 99.88 | 2,970,531 |
| Th 10/16/25 | 98.07 | 2,612,668 |
| We 10/15/25 | 98.57 | 2,536,666 |
| Tu 10/14/25 | 97.38 | 2,185,735 |
| Mo 10/13/25 | 95.33 | 2,227,400 |
| Fr 10/10/25 | 92.51 | 3,421,444 |
| Th 10/09/25 | 97.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 98.03 | 5,292,655 |
| Th 09/18/25 | 98.03 | 2,714,960 |
| We 09/17/25 | 96.38 | 3,011,241 |
| Tu 09/16/25 | 96.87 | 1,887,622 |
| Mo 09/15/25 | 96.79 | 2,496,355 |
| Fr 09/12/25 | 97.02 | 1,367,956 |
| Th 09/11/25 | 97.90 | 2,059,224 |
| We 09/10/25 | 95.52 | 1,490,962 |
| Tu 09/09/25 | 96.34 | 1,531,751 |
| Fr 07/24/26 | 137.70 | 800,500 |
| Th 07/23/26 | 137.40 | 1,248,300 |
| We 07/22/26 | 139.64 | 1,035,900 |
| Tu 07/21/26 | 138.79 | 1,456,500 |
| Mo 07/20/26 | 135.75 | 1,349,700 |
| Fr 07/17/26 | 135.29 | 1,311,900 |
| Th 07/16/26 | 134.29 | 1,185,100 |
| We 07/15/26 | 134.86 | 1,091,500 |
| Tu 07/14/26 | 134.17 | 745,700 |
| Mo 07/13/26 | 132.66 | 1,009,600 |
| Fr 07/10/26 | 134.68 | 1,051,700 |
| Th 07/09/26 | 134.79 | 1,403,200 |
| We 07/08/26 | 136.97 | 1,348,300 |
| 137.82 |
| 1,990,700 |
| Tu 06/23/26 | 140.01 | 1,178,300 |
| Mo 06/22/26 | 144.57 | 1,666,067 |
| Th 06/18/26 | 143.13 | 2,431,000 |
| We 06/17/26 | 143.85 | 1,609,400 |
| Tu 06/16/26 | 144.12 | 1,039,733 |
| Mo 06/15/26 | 145.62 | 1,410,367 |
| Fr 06/12/26 | 144.78 | 978,133 |
| Th 06/11/26 | 140.52 | 1,204,900 |
| We 06/10/26 | 135.18 | 1,031,867 |
| Tu 06/09/26 | 141.18 | 1,149,533 |
| Mo 06/08/26 | 140.97 | 779,133 |
| Fr 06/05/26 | 140.55 | 891,900 |
| Th 06/04/26 | 142.95 | 903,467 |
| 1,164,833 |
| We 05/20/26 | 141.75 | 1,190,400 |
| Tu 05/19/26 | 139.68 | 1,508,867 |
| Mo 05/18/26 | 145.92 | 1,545,433 |
| Fr 05/15/26 | 147.93 | 1,517,233 |
| Th 05/14/26 | 151.80 | 1,245,667 |
| We 05/13/26 | 153.48 | 1,483,467 |
| Tu 05/12/26 | 151.62 | 1,274,867 |
| Mo 05/11/26 | 151.74 | 1,613,100 |
| Fr 05/08/26 | 149.28 | 1,318,933 |
| Th 05/07/26 | 145.08 | 1,459,000 |
| We 05/06/26 | 150.21 | 2,007,133 |
| Tu 05/05/26 | 147.72 | 2,413,233 |
| Mo 05/04/26 | 136.23 | 1,218,067 |
| Mo 04/20/26 | 141.00 | 737,667 |
| Fr 04/17/26 | 142.05 | 1,167,500 |
| Th 04/16/26 | 140.25 | 970,133 |
| We 04/15/26 | 138.18 | 1,087,500 |
| Tu 04/14/26 | 140.04 | 868,667 |
| Mo 04/13/26 | 141.45 | 1,035,167 |
| Fr 04/10/26 | 141.75 | 731,800 |
| Th 04/09/26 | 142.26 | 977,533 |
| We 04/08/26 | 143.55 | 1,125,167 |
| Tu 04/07/26 | 136.59 | 951,533 |
| Mo 04/06/26 | 136.71 | 881,900 |
| Th 04/02/26 | 136.44 | 891,300 |
| We 04/01/26 | 138.63 | 1,113,333 |
| 1,521,200 |
| We 03/18/26 | 132.00 | 1,524,900 |
| Tu 03/17/26 | 136.62 | 837,433 |
| Mo 03/16/26 | 136.20 | 951,200 |
| Fr 03/13/26 | 134.70 | 896,300 |
| Th 03/12/26 | 136.02 | 1,817,100 |
| We 03/11/26 | 137.97 | 1,253,167 |
| Tu 03/10/26 | 137.91 | 1,146,867 |
| Mo 03/09/26 | 135.72 | 1,943,167 |
| Fr 03/06/26 | 135.78 | 2,195,633 |
| Th 03/05/26 | 140.16 | 1,791,000 |
| We 03/04/26 | 144.24 | 1,155,233 |
| Tu 03/03/26 | 144.81 | 1,182,733 |
| Mo 03/02/26 | 148.92 | 1,149,933 |
| Fr 02/13/26 | 150.66 | 1,421,700 |
| Th 02/12/26 | 148.29 | 2,671,800 |
| We 02/11/26 | 154.59 | 4,137,067 |
| Tu 02/10/26 | 148.29 | 2,726,633 |
| Mo 02/09/26 | 141.30 | 1,439,233 |
| Fr 02/06/26 | 140.19 | 1,185,533 |
| Th 02/05/26 | 137.04 | 1,776,833 |
| We 02/04/26 | 143.49 | 2,518,933 |
| Tu 02/03/26 | 135.90 | 1,654,033 |
| Mo 02/02/26 | 133.29 | 1,174,600 |
| Fr 01/30/26 | 131.76 | 1,497,033 |
| Th 01/29/26 | 133.80 | 893,400 |
| We 01/28/26 | 133.89 | 1,127,533 |
| 128.67 |
| 4,408,133 |
| Tu 01/13/26 | 131.37 | 1,411,900 |
| Mo 01/12/26 | 130.29 | 1,376,900 |
| Fr 01/09/26 | 131.43 | 950,333 |
| Th 01/08/26 | 130.20 | 1,460,167 |
| We 01/07/26 | 129.69 | 1,363,633 |
| Tu 01/06/26 | 130.32 | 1,996,367 |
| Mo 01/05/26 | 126.03 | 1,741,133 |
| Fr 01/02/26 | 122.61 | 1,380,100 |
| We 12/31/25 | 120.60 | 1,011,900 |
| Tu 12/30/25 | 122.04 | 1,022,867 |
| Mo 12/29/25 | 122.67 | 1,222,767 |
| Fr 12/26/25 | 123.78 | 871,533 |
| We 12/24/25 | 123.21 | 639,567 |
| 124.47 |
| 1,061,733 |
| We 12/10/25 | 122.88 | 1,597,967 |
| Tu 12/09/25 | 121.83 | 1,225,600 |
| Mo 12/08/25 | 121.74 | 1,474,067 |
| Fr 12/05/25 | 121.53 | 1,496,933 |
| Th 12/04/25 | 119.46 | 1,395,233 |
| We 12/03/25 | 118.98 | 1,341,433 |
| Tu 12/02/25 | 118.56 | 1,410,800 |
| Mo 12/01/25 | 119.73 | 2,005,067 |
| Fr 11/28/25 | 119.31 | 761,900 |
| We 11/26/25 | 118.32 | 1,349,500 |
| Tu 11/25/25 | 116.34 | 2,144,733 |
| Mo 11/24/25 | 115.41 | 2,660,933 |
| Fr 11/21/25 | 115.62 | 1,596,867 |
| Fr 11/07/25 | 119.40 | 2,442,800 |
| Th 11/06/25 | 117.45 | 3,692,167 |
| We 11/05/25 | 118.89 | 5,263,033 |
| Tu 11/04/25 | 113.28 | 7,261,833 |
| Mo 11/03/25 | 104.07 | 6,834,433 |
| Fr 10/31/25 | 102.49 | 3,190,809 |
| Th 10/30/25 | 102.26 | 2,762,760 |
| We 10/29/25 | 103.13 | 2,727,946 |
| Tu 10/28/25 | 102.80 | 3,012,037 |
| Mo 10/27/25 | 102.15 | 2,456,442 |
| Fr 10/24/25 | 101.69 | 1,395,999 |
| Th 10/23/25 | 102.04 | 1,520,837 |
| We 10/22/25 | 100.05 | 1,586,163 |
| 1,925,065 |
| We 10/08/25 | 98.37 | 1,523,147 |
| Tu 10/07/25 | 99.01 | 2,074,122 |
| Mo 10/06/25 | 101.45 | 2,534,834 |
| Fr 10/03/25 | 100.07 | 3,164,440 |
| Th 10/02/25 | 101.66 | 3,360,738 |
| We 10/01/25 | 98.18 | 2,224,453 |
| Tu 09/30/25 | 97.78 | 2,851,668 |
| Mo 09/29/25 | 96.70 | 2,404,977 |
| Fr 09/26/25 | 95.62 | 2,164,304 |
| Th 09/25/25 | 93.58 | 1,905,706 |
| We 09/24/25 | 95.16 | 2,751,527 |
| Tu 09/23/25 | 97.24 | 3,747,440 |
| Mo 09/22/25 | 98.23 | 3,770,145 |
| Mo 09/08/25 | 97.58 | 2,325,470 |