Dupont De Nemours (DD) went public on June 3, 2019, when it opened at a split-adjusted price of $58.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $77.47 | $81.97 | $77.46 | $77.84 | 21,093,602 |
September 2025 | $75.81 | $79.42 | $74.26 | $77.90 | 66,365,200 |
August 2025 | $70.12 | $78.02 | $68.62 | $76.92 | 64,775,800 |
July 2025 | $68.27 | $77.71 | $67.99 | $71.52 | 57,917,300 |
June 2025 | $66.37 | $70.13 | $64.57 | $68.23 | 49,379,900 |
May 2025 | $65.26 | $71.80 | $63.37 | $66.45 | 65,798,600 |
April 2025 | $73.74 | $75.04 | $53.17 | $65.25 | 91,792,400 |
March 2025 | $81.23 | $81.48 | $72.06 | $73.84 | 52,244,100 |
February 2025 | $74.15 | $83.63 | $73.02 | $80.45 | 53,329,700 |
January 2025 | $75.41 | $77.45 | $71.23 | $75.56 | 46,040,800 |
December 2024 | $82.58 | $83.75 | $74.24 | $75.02 | 40,518,500 |
November 2024 | $81.07 | $85.99 | $79.09 | $82.24 | 44,972,200 |
October 2024 | $87.36 | $87.71 | $81.12 | $81.28 | 34,062,700 |
September 2024 | $81.78 | $88.20 | $76.22 | $87.27 | 43,104,100 |
August 2024 | $81.96 | $82.78 | $74.72 | $82.51 | 40,636,500 |
July 2024 | $78.45 | $82.99 | $76.34 | $81.60 | 43,395,600 |
June 2024 | $80.08 | $80.24 | $77.04 | $78.47 | 45,745,100 |
May 2024 | $74.64 | $80.18 | $74.42 | $80.10 | 68,999,200 |
April 2024 | $74.50 | $75.63 | $70.24 | $70.35 | 45,148,400 |
March 2024 | $66.89 | $74.77 | $66.77 | $74.40 | 45,600,700 |
February 2024 | $60.03 | $68.08 | $59.00 | $67.14 | 73,482,600 |
January 2024 | $73.82 | $75.02 | $59.56 | $59.64 | 84,699,400 |
December 2023 | $69.09 | $74.71 | $67.98 | $74.24 | 66,471,900 |
November 2023 | $67.10 | $69.46 | $63.91 | $69.04 | 65,094,500 |
October 2023 | $70.98 | $73.95 | $68.71 | $69.98 | 53,026,600 |
