DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
129.98
+0.78 (0.60%)
Oct 2, 2026, 4:00 PM EDT - Market closed
DuPont de Nemours Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 130.74 | 130.86 | 129.14 | 129.98 | 129.98 | 0.60% | 641,942 |
| Oct 1, 2026 | 128.96 | 129.90 | 127.62 | 129.20 | 129.20 | -0.53% | 911,279 |
| Sep 30, 2026 | 130.48 | 131.17 | 129.75 | 129.89 | 129.89 | -0.18% | 778,163 |
| Sep 29, 2026 | 130.97 | 131.21 | 129.59 | 130.12 | 130.12 | -0.66% | 836,684 |
| Sep 28, 2026 | 130.50 | 131.63 | 129.81 | 130.98 | 130.98 | -0.55% | 824,623 |
| Sep 25, 2026 | 130.50 | 132.16 | 129.73 | 131.71 | 131.71 | 1.14% | 761,871 |
| Sep 24, 2026 | 130.23 | 131.65 | 129.14 | 130.22 | 130.22 | -0.50% | 805,410 |
| Sep 23, 2026 | 130.83 | 131.89 | 130.53 | 130.88 | 130.88 | -0.70% | 671,021 |
| Sep 22, 2026 | 130.72 | 132.22 | 129.95 | 131.80 | 131.80 | 1.55% | 1,097,036 |
| Sep 21, 2026 | 130.00 | 130.87 | 128.96 | 129.79 | 129.79 | 0.60% | 922,129 |
| Sep 18, 2026 | 128.39 | 129.28 | 127.77 | 129.01 | 129.01 | 0.43% | 1,996,566 |
| Sep 17, 2026 | 129.10 | 129.82 | 128.36 | 128.46 | 128.46 | 0.70% | 1,199,395 |
| Sep 16, 2026 | 128.73 | 129.51 | 126.11 | 127.57 | 127.57 | -0.37% | 1,006,234 |
| Sep 15, 2026 | 124.67 | 128.29 | 123.01 | 128.04 | 128.04 | 3.02% | 1,550,911 |
| Sep 14, 2026 | 125.00 | 125.00 | 122.80 | 124.29 | 124.29 | -2.13% | 1,173,703 |
| Sep 11, 2026 | 129.19 | 129.50 | 126.23 | 126.99 | 126.99 | -0.26% | 848,330 |
| Sep 10, 2026 | 127.48 | 128.31 | 126.44 | 127.32 | 127.32 | -0.47% | 1,073,988 |
| Sep 9, 2026 | 130.73 | 131.60 | 127.75 | 127.92 | 127.92 | -2.59% | 1,220,687 |
| Sep 8, 2026 | 131.39 | 132.39 | 130.30 | 131.32 | 131.32 | -0.21% | 1,207,882 |
| Sep 4, 2026 | 130.36 | 132.14 | 129.17 | 131.59 | 131.59 | 0.35% | 1,684,270 |
| Sep 3, 2026 | 134.39 | 134.39 | 130.69 | 131.13 | 131.13 | -1.35% | 1,506,196 |
| Sep 2, 2026 | 132.89 | 134.42 | 132.38 | 132.93 | 132.93 | 0.62% | 824,368 |
| Sep 1, 2026 | 133.52 | 134.04 | 131.56 | 132.11 | 132.11 | -1.84% | 981,901 |
| Aug 31, 2026 | 136.50 | 136.56 | 133.68 | 134.59 | 134.59 | -1.31% | 1,671,211 |
| Aug 28, 2026 | 140.00 | 141.00 | 135.83 | 136.98 | 136.38 | -1.31% | 1,055,518 |
| Aug 27, 2026 | 137.50 | 139.46 | 137.50 | 138.80 | 138.19 | 0.59% | 860,257 |
| Aug 26, 2026 | 136.61 | 138.22 | 136.01 | 137.98 | 137.38 | 1.43% | 914,960 |
| Aug 25, 2026 | 137.55 | 137.71 | 135.07 | 136.04 | 135.44 | -0.46% | 1,347,241 |
| Aug 24, 2026 | 138.75 | 139.06 | 135.84 | 136.67 | 136.07 | -1.20% | 1,013,482 |
| Aug 21, 2026 | 139.92 | 141.00 | 138.24 | 138.33 | 137.72 | -0.09% | 1,119,143 |
| Aug 20, 2026 | 138.51 | 140.54 | 138.45 | 138.46 | 137.85 | -0.87% | 983,508 |
| Aug 19, 2026 | 140.41 | 141.00 | 138.90 | 139.68 | 139.07 | 0.63% | 969,123 |
| Aug 18, 2026 | 142.32 | 142.32 | 138.50 | 138.81 | 138.20 | -2.98% | 1,291,985 |
| Aug 17, 2026 | 145.93 | 146.50 | 142.71 | 143.07 | 142.44 | -2.18% | 1,567,724 |
| Aug 14, 2026 | 143.68 | 146.82 | 143.11 | 146.26 | 145.62 | 1.50% | 1,108,689 |
| Aug 13, 2026 | 144.31 | 144.84 | 143.03 | 144.10 | 143.47 | -0.19% | 908,183 |
| Aug 12, 2026 | 144.45 | 144.95 | 142.15 | 144.37 | 143.74 | -0.08% | 1,422,671 |
| Aug 11, 2026 | 141.34 | 146.35 | 141.34 | 144.49 | 143.86 | 2.08% | 1,189,990 |
| Aug 10, 2026 | 142.85 | 142.97 | 140.31 | 141.55 | 140.93 | -0.65% | 1,337,492 |
| Aug 7, 2026 | 144.80 | 146.20 | 141.79 | 142.47 | 141.85 | -1.10% | 1,367,037 |
| Aug 6, 2026 | 147.80 | 149.42 | 143.33 | 144.05 | 143.42 | -2.25% | 1,859,575 |
| Aug 5, 2026 | 143.73 | 147.86 | 143.31 | 147.37 | 146.72 | 3.11% | 1,533,516 |
| Aug 4, 2026 | 130.19 | 143.55 | 130.19 | 142.93 | 142.30 | 1.17% | 3,279,080 |
| Aug 3, 2026 | 138.38 | 141.59 | 137.18 | 141.28 | 140.66 | 3.12% | 2,019,120 |
| Jul 31, 2026 | 137.95 | 139.40 | 136.58 | 137.00 | 136.40 | -1.33% | 7,537,197 |
| Jul 30, 2026 | 140.00 | 140.99 | 138.34 | 138.84 | 138.23 | 0.54% | 1,689,980 |
| Jul 29, 2026 | 141.08 | 141.08 | 136.40 | 138.10 | 137.50 | -1.90% | 1,463,510 |
| Jul 28, 2026 | 140.47 | 142.67 | 139.49 | 140.77 | 140.15 | 0.58% | 1,338,859 |
| Jul 27, 2026 | 138.73 | 140.03 | 137.44 | 139.96 | 139.35 | 1.64% | 1,079,389 |
| Jul 24, 2026 | 137.81 | 138.94 | 137.08 | 137.70 | 137.10 | 0.22% | 800,513 |