Skip to main content
logo
DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
132.66
-2.02 (-1.50%)
At close: Jul 13, 2026, 4:00 PM EDT
132.05
-0.61 (-0.46%)
After-hours: Jul 13, 2026, 7:49 PM EDT

DuPont de Nemours Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026135.00135.90131.99132.66132.66-1.50%986,078
Jul 10, 2026135.04136.18134.12134.68134.68-0.08%1,045,912
Jul 9, 2026138.14138.60134.51134.79134.79-1.59%1,375,044
Jul 8, 2026137.77138.04133.73136.97136.97-1.89%1,320,825
Jul 7, 2026140.21140.93137.76139.61139.61-1.02%1,417,575
Jul 6, 2026140.43141.99139.87141.05141.050.81%1,295,480
Jul 2, 2026139.92141.16138.78139.91139.911.04%1,226,581
Jul 1, 2026134.87139.69134.40138.47138.472.09%1,405,478
Jun 30, 2026136.31136.60134.80135.64135.64-0.07%1,644,841
Jun 29, 2026135.77136.19132.13135.74135.74-1.08%1,600,987
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