Skip to main content
logo
DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
141.28
+4.28 (3.12%)
At close: Aug 3, 2026, 4:00 PM EDT
140.24
-1.04 (-0.73%)
After-hours: Aug 3, 2026, 7:38 PM EDT

DuPont de Nemours Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026138.38141.59137.18141.28141.283.12%1,874,106
Jul 31, 2026137.95139.40136.58137.00137.00-1.33%7,528,847
Jul 30, 2026140.00140.99138.34138.84138.840.54%1,368,285
Jul 29, 2026141.08141.08136.40138.10138.10-1.90%1,269,025
Jul 28, 2026140.47142.67139.49140.77140.770.58%1,138,607
Jul 27, 2026138.73140.03137.44139.96139.961.64%913,764
Jul 24, 2026137.81138.94137.08137.70137.700.22%796,233
Jul 23, 2026138.44139.89136.10137.40137.40-1.60%1,245,429
Jul 22, 2026138.80142.18138.80139.64139.640.61%1,030,147
Jul 21, 2026137.00139.53135.52138.79138.792.24%1,435,430
Jul 20, 2026135.89138.47134.91135.75135.750.34%1,326,129
Jul 17, 2026132.77135.80132.34135.29135.290.74%1,308,516
Jul 16, 2026133.58135.16132.34134.29134.29-0.42%1,170,647
Jul 15, 2026134.17135.63132.76134.86134.860.51%1,077,641
Jul 14, 2026133.98135.34133.08134.17134.171.14%741,687
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