Skip to main content
DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
154.70
-0.91 (-0.58%)
Nov 12, 2026, 4:00 PM EST - Market closed

DuPont de Nemours Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026155.07156.27153.50154.70154.70-0.58%957,444
Nov 11, 2026157.96159.48155.46155.61155.61-0.81%1,113,578
Nov 10, 2026153.87157.05153.32156.88156.881.12%1,284,653
Nov 9, 2026150.72155.19150.21155.14155.145.88%1,101,468
Nov 6, 2026144.98147.76144.05146.52146.521.10%975,755
Nov 5, 2026150.27152.79144.04144.93144.93-3.85%1,872,348
Nov 4, 2026155.24155.96150.73150.73150.73-1.78%2,547,815
Nov 3, 2026149.95155.61143.36153.46153.468.61%2,887,828
Nov 2, 2026141.47143.11140.19141.30141.300.89%1,656,041
Oct 30, 2026139.39140.85138.98140.05140.05-0.38%1,057,084
Oct 29, 2026138.90140.77138.51140.58140.581.37%683,128
Oct 28, 2026136.66138.89136.66138.68138.680.73%537,687
Oct 27, 2026136.78138.11135.67137.67137.671.04%741,513
Oct 26, 2026137.00138.15136.21136.25136.25-0.22%1,009,158
Oct 23, 2026133.99136.85133.20136.55136.551.07%832,604
Oct 22, 2026131.97135.16131.23135.10135.100.71%873,995
Oct 21, 2026134.00134.99132.90134.15134.150.90%944,249
Oct 20, 2026129.05133.26128.80132.96132.962.80%1,213,341
Oct 19, 2026130.72130.99129.22129.34129.34-0.85%428,459
Oct 16, 2026132.14133.17130.04130.45130.45-0.87%873,354
Oct 15, 2026128.91131.64128.20131.60131.602.43%1,327,031
Oct 14, 2026128.85129.91127.55128.48128.48-0.83%798,639
Oct 13, 2026130.26130.80129.02129.55129.550.14%753,332
Oct 12, 2026129.59131.21129.16129.37129.37-0.48%604,901
Oct 9, 2026131.26131.89129.90130.00130.00-1.87%615,213
Oct 8, 2026129.39132.64129.39132.48132.481.07%816,424
Oct 7, 2026131.54132.56130.44131.08131.08-1.65%638,327
Oct 6, 2026131.35134.00130.68133.28133.281.98%716,775
Oct 5, 2026131.25131.61129.18130.69130.690.55%700,665
Oct 2, 2026130.74130.86129.14129.98129.980.60%686,013
Oct 1, 2026128.96129.90127.62129.20129.20-0.53%950,685
Sep 30, 2026130.48131.17129.75129.89129.89-0.18%778,274
Sep 29, 2026130.97131.21129.59130.12130.12-0.66%1,015,558
Sep 28, 2026130.50131.63129.81130.98130.98-0.55%834,238
Sep 25, 2026130.50132.16129.73131.71131.711.14%780,534
Sep 24, 2026130.23131.65129.14130.22130.22-0.50%809,956
Sep 23, 2026130.83131.89130.53130.88130.88-0.70%686,697
Sep 22, 2026130.72132.22129.95131.80131.801.55%1,186,850
Sep 21, 2026130.00130.87128.96129.79129.790.60%922,164
Sep 18, 2026128.39129.28127.77129.01129.010.43%2,098,210
Sep 17, 2026129.10129.82128.36128.46128.460.70%1,214,866
Sep 16, 2026128.73129.51126.11127.57127.57-0.37%1,010,636
Sep 15, 2026124.67128.29123.01128.04128.043.02%1,674,158
Sep 14, 2026125.00125.00122.80124.29124.29-2.13%1,178,978
Sep 11, 2026129.19129.50126.23126.99126.99-0.26%862,361
Sep 10, 2026127.48128.31126.44127.32127.32-0.47%1,081,261
Sep 9, 2026130.73131.60127.75127.92127.92-2.59%1,223,142
Sep 8, 2026131.39132.39130.30131.32131.32-0.21%1,212,078
Sep 4, 2026130.36132.14129.17131.59131.590.35%1,832,674
Sep 3, 2026134.39134.39130.69131.13131.13-1.35%1,656,040