Skip to main content
logo
DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
136.55
+1.45 (1.07%)
At close: Oct 23, 2026, 4:00 PM EDT
136.50
-0.05 (-0.04%)
After-hours: Oct 23, 2026, 7:41 PM EDT

DuPont de Nemours Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026133.99136.85133.20136.55136.551.07%832,601
Oct 22, 2026131.97135.16131.23135.10135.100.71%873,969
Oct 21, 2026134.00134.99132.90134.15134.150.90%873,839
Oct 20, 2026129.05133.26128.80132.96132.962.80%926,553
Oct 19, 2026130.72130.99129.22129.34129.34-0.85%428,426
Oct 16, 2026132.14133.17130.04130.45130.45-0.87%871,617
Oct 15, 2026128.91131.64128.20131.60131.602.43%1,326,258
Oct 14, 2026128.85129.91127.55128.48128.48-0.83%794,815
Oct 13, 2026130.26130.80129.02129.55129.550.14%752,891
Oct 12, 2026129.59131.21129.16129.37129.37-0.48%583,516
Oct 9, 2026131.26131.89129.90130.00130.00-1.87%615,135
Oct 8, 2026129.39132.64129.39132.48132.481.07%814,772
Oct 7, 2026131.54132.56130.44131.08131.08-1.65%638,301
Oct 6, 2026131.35134.00130.68133.28133.281.98%707,647
Oct 5, 2026131.25131.61129.18130.69130.690.55%699,998
Oct 2, 2026130.74130.86129.14129.98129.980.60%641,942
Oct 1, 2026128.96129.90127.62129.20129.20-0.53%911,279
Sep 30, 2026130.48131.17129.75129.89129.89-0.18%778,163
Sep 29, 2026130.97131.21129.59130.12130.12-0.66%836,684
Sep 28, 2026130.50131.63129.81130.98130.98-0.55%824,623
Sep 25, 2026130.50132.16129.73131.71131.711.14%761,871
Sep 24, 2026130.23131.65129.14130.22130.22-0.50%805,410
Sep 23, 2026130.83131.89130.53130.88130.88-0.70%671,021
Sep 22, 2026130.72132.22129.95131.80131.801.55%1,097,036
Sep 21, 2026130.00130.87128.96129.79129.790.60%922,129
Sep 18, 2026128.39129.28127.77129.01129.010.43%1,996,566
Sep 17, 2026129.10129.82128.36128.46128.460.70%1,199,395
Sep 16, 2026128.73129.51126.11127.57127.57-0.37%1,006,234
Sep 15, 2026124.67128.29123.01128.04128.043.02%1,550,911
Sep 14, 2026125.00125.00122.80124.29124.29-2.13%1,173,703
Sep 11, 2026129.19129.50126.23126.99126.99-0.26%848,330
Sep 10, 2026127.48128.31126.44127.32127.32-0.47%1,073,988
Sep 9, 2026130.73131.60127.75127.92127.92-2.59%1,220,687
Sep 8, 2026131.39132.39130.30131.32131.32-0.21%1,207,882
Sep 4, 2026130.36132.14129.17131.59131.590.35%1,684,270
Sep 3, 2026134.39134.39130.69131.13131.13-1.35%1,506,196
Sep 2, 2026132.89134.42132.38132.93132.930.62%824,368
Sep 1, 2026133.52134.04131.56132.11132.11-1.84%981,901
Aug 31, 2026136.50136.56133.68134.59134.59-1.31%1,671,211
Aug 28, 2026140.00141.00135.83136.98136.38-1.31%1,055,518
Aug 27, 2026137.50139.46137.50138.80138.190.59%860,257
Aug 26, 2026136.61138.22136.01137.98137.381.43%914,960
Aug 25, 2026137.55137.71135.07136.04135.44-0.46%1,347,241
Aug 24, 2026138.75139.06135.84136.67136.07-1.20%1,013,482
Aug 21, 2026139.92141.00138.24138.33137.72-0.09%1,119,143
Aug 20, 2026138.51140.54138.45138.46137.85-0.87%983,508
Aug 19, 2026140.41141.00138.90139.68139.070.63%969,123
Aug 18, 2026142.32142.32138.50138.81138.20-2.98%1,291,985
Aug 17, 2026145.93146.50142.71143.07142.44-2.18%1,567,724
Aug 14, 2026143.68146.82143.11146.26145.621.50%1,108,689