Skip to main content
DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
137.22
-0.58 (-0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
136.10
-1.12 (-0.82%)
After-hours: Jun 26, 2026, 7:53 PM EDT

DuPont de Nemours Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.35137.22131.14137.22137.22-0.42%2,850,297
Jun 25, 2026139.53141.22135.89137.80137.80-0.01%1,765,315
Jun 24, 2026144.75144.85136.77137.82137.82-1.57%1,950,450
Jun 23, 2026142.29143.64139.77140.01140.01-3.15%1,178,292
Jun 22, 2026141.93144.99141.90144.57144.571.01%1,666,048
Jun 18, 2026145.80146.58142.20143.13143.13-0.50%2,431,027
Jun 17, 2026145.08148.46143.60143.85143.85-0.19%1,609,408
Jun 16, 2026146.25146.94143.84144.12144.12-1.03%1,039,744
Jun 15, 2026147.15148.68145.59145.62145.620.58%1,410,379
Jun 12, 2026142.47144.78141.39144.78144.783.03%978,215
Jun 11, 2026136.08140.64135.38140.52140.523.95%1,204,876
Jun 10, 2026140.31140.58134.79135.18135.18-4.25%1,031,844
Jun 9, 2026142.95143.70137.67141.18141.180.15%1,149,525
Jun 8, 2026141.78142.42139.65140.97140.970.30%779,131
Jun 5, 2026142.11143.52139.89140.55140.55-1.68%891,896
Jun 4, 2026144.05144.18141.42142.95142.95-0.67%903,514
Jun 3, 2026145.14146.34143.87143.91143.91-1.42%741,339
Jun 2, 2026143.67148.02143.21145.98145.982.25%828,462
Jun 1, 2026143.69144.68141.30142.77142.77-1.71%1,125,427
May 29, 2026142.41145.97142.26145.26145.261.49%2,124,713
May 28, 2026142.44143.94141.21143.13143.130.10%977,472
May 27, 2026149.04149.04142.08142.98142.98-3.64%1,580,281
May 26, 2026149.70151.50147.42148.38148.382.78%1,174,636
May 22, 2026142.29144.90141.75144.36144.362.06%758,974
May 21, 2026141.00142.95138.26141.45141.45-0.21%1,164,813
May 20, 2026140.28144.18140.25141.75141.751.48%1,190,403
May 19, 2026144.27144.83138.75139.68139.68-4.28%1,508,866
May 18, 2026148.41149.10145.65145.92145.92-1.36%1,545,432
May 15, 2026148.68148.89146.76147.93147.93-2.16%1,517,213
May 14, 2026153.02153.69150.99151.80151.20-1.09%1,245,712
May 13, 2026152.61154.92151.11153.48152.871.23%1,483,479
May 12, 2026150.87152.21147.54151.62151.02-0.08%1,274,893
May 11, 2026150.00153.65149.94151.74151.141.65%1,613,120
May 8, 2026147.99149.39146.18149.28148.692.89%1,318,977
May 7, 2026149.55150.42144.90145.08144.51-3.42%1,459,011
May 6, 2026148.98150.90145.80150.21149.621.69%2,007,144
May 5, 2026138.42150.48138.42147.72147.148.43%2,413,220
May 4, 2026138.18138.72134.52136.23135.69-1.79%1,218,038
May 1, 2026137.43139.16136.46138.72138.171.27%1,089,945
Apr 30, 2026135.27138.03134.16136.98136.442.33%1,348,649
Apr 29, 2026136.11137.28133.49133.86133.33-1.57%870,344
Apr 28, 2026140.48140.70135.45135.99135.45-2.91%826,952
Apr 27, 2026138.92141.27138.66140.07139.520.78%793,090
Apr 24, 2026139.62139.62137.40138.99138.44-0.09%901,350
Apr 23, 2026138.78139.35136.98139.11138.560.85%874,467
Apr 22, 2026141.60142.08137.01137.94137.40-1.56%1,069,645
Apr 21, 2026140.97142.35139.32140.13139.58-0.62%1,190,815
Apr 20, 2026141.93142.79140.34141.00140.44-0.74%737,651
Apr 17, 2026140.97144.24140.25142.05141.491.28%1,167,517
Apr 16, 2026138.63140.40138.00140.25139.701.50%970,166
Apr 15, 2026140.22140.22137.01138.18137.64-1.33%1,087,494
Apr 14, 2026142.08142.08138.63140.04139.49-1.00%868,700
Apr 13, 2026140.64141.90139.56141.45140.89-0.21%1,035,164
Apr 10, 2026143.34143.48141.24141.75141.19-0.36%731,829
Apr 9, 2026142.41144.65141.98142.26141.70-0.90%977,546
Apr 8, 2026141.66143.67140.40143.55142.985.10%1,125,197
Apr 7, 2026136.98136.98134.94136.59136.05-0.09%951,507
Apr 6, 2026136.28136.77134.58136.71136.170.20%881,875
Apr 2, 2026136.26138.81134.79136.44135.90-1.58%891,392
Apr 1, 2026138.93140.87138.15138.63138.080.90%1,113,335
Mar 31, 2026134.97138.63134.25137.40136.863.57%1,332,622
Mar 30, 2026137.19137.49131.79132.66132.14-2.30%1,514,805
Mar 27, 2026137.25138.09135.36135.78135.24-1.65%1,166,845
Mar 26, 2026137.67139.41137.25138.06137.52-0.67%890,705
Mar 25, 2026138.00139.32136.68138.99138.442.21%987,188
Mar 24, 2026131.19137.37130.73135.99135.452.70%1,512,387
Mar 23, 2026131.52134.91130.44132.42131.904.01%1,912,426
Mar 20, 2026131.21131.76126.12127.32126.82-2.48%3,335,601
Mar 19, 2026129.93131.45127.92130.56130.05-1.09%1,521,169
Mar 18, 2026135.87136.19131.76132.00131.48-3.38%1,524,888
Mar 17, 2026137.67138.63136.35136.62136.080.31%837,437
Mar 16, 2026135.93138.24135.69136.20135.661.11%951,224
Mar 13, 2026137.04137.75134.21134.70134.17-0.97%896,327
Mar 12, 2026136.14136.80134.09136.02135.48-1.41%1,817,094
Mar 11, 2026137.10138.00135.39137.97137.430.04%1,253,255
Mar 10, 2026136.08140.25134.43137.91137.371.61%1,146,838
Mar 9, 2026132.54136.32129.15135.72135.18-0.04%1,943,191
Mar 6, 2026136.23137.87132.81135.78135.24-3.12%2,195,620
Mar 5, 2026143.85144.60139.14140.16139.61-2.83%1,791,100
Mar 4, 2026146.31147.24143.75144.24143.67-0.39%1,155,348
Mar 3, 2026144.81145.82141.42144.81144.24-2.76%1,182,743
Mar 2, 2026147.24149.91144.69148.92148.33-0.40%1,149,976
Feb 27, 2026149.58150.62148.62150.12148.93-0.62%1,280,759
Feb 26, 2026152.19153.72149.01151.05149.85-0.77%950,913
Feb 25, 2026153.96154.41149.94152.22151.01-0.65%916,418
Feb 24, 2026150.96153.59150.96153.21152.001.98%844,145
Feb 23, 2026150.78151.95148.17150.24149.05-0.65%1,077,357
Feb 20, 2026150.45152.85149.31151.23150.030.34%1,621,748
Feb 19, 2026153.62154.62150.27150.72149.53-2.16%1,726,186
Feb 18, 2026153.93155.97153.18154.05152.830.94%1,500,155
Feb 17, 2026149.97152.70149.64152.61151.401.29%1,524,804
Feb 13, 2026148.26150.89146.70150.66149.471.60%1,421,770
Feb 12, 2026155.73157.98147.69148.29147.12-4.08%2,671,776
Feb 11, 2026149.64155.64149.55154.59153.374.25%4,137,015
Feb 10, 2026144.99148.68142.17148.29147.124.95%2,726,622
Feb 9, 2026139.41141.65138.98141.30140.180.79%1,439,213
Feb 6, 2026138.75140.52137.34140.19139.082.30%1,185,582
Feb 5, 2026141.29141.75135.65137.04135.95-4.50%1,776,932
Feb 4, 2026137.19144.09136.80143.49142.355.58%2,518,945
Feb 3, 2026134.28137.63133.26135.90134.821.96%1,654,032