DuPont de Nemours, Inc. (DD)
NYSE: DD · Real-Time Price · USD
138.33
-0.13 (-0.09%)
At close: Aug 21, 2026, 4:00 PM EDT
139.00
+0.67 (0.48%)
Pre-market: Aug 24, 2026, 7:08 AM EDT
DuPont de Nemours Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 139.92 | 141.00 | 138.24 | 138.33 | 138.33 | -0.09% | 1,040,897 |
| Aug 20, 2026 | 138.51 | 140.54 | 138.45 | 138.46 | 138.46 | -0.87% | 854,526 |
| Aug 19, 2026 | 140.41 | 141.00 | 138.90 | 139.68 | 139.68 | 0.63% | 955,313 |
| Aug 18, 2026 | 142.32 | 142.32 | 138.50 | 138.81 | 138.81 | -2.98% | 1,179,341 |
| Aug 17, 2026 | 145.93 | 146.50 | 142.71 | 143.07 | 143.07 | -2.18% | 1,419,284 |
| Aug 14, 2026 | 143.68 | 146.82 | 143.11 | 146.26 | 146.26 | 1.50% | 1,097,655 |
| Aug 13, 2026 | 144.31 | 144.84 | 143.03 | 144.10 | 144.10 | -0.19% | 897,941 |
| Aug 12, 2026 | 144.45 | 144.95 | 142.15 | 144.37 | 144.37 | -0.08% | 1,351,106 |
| Aug 11, 2026 | 141.34 | 146.35 | 141.34 | 144.49 | 144.49 | 2.08% | 1,102,233 |
| Aug 10, 2026 | 142.85 | 142.97 | 140.31 | 141.55 | 141.55 | -0.65% | 1,335,935 |
| Aug 7, 2026 | 144.80 | 146.20 | 141.79 | 142.47 | 142.47 | -1.10% | 1,293,793 |
| Aug 6, 2026 | 147.80 | 149.42 | 143.33 | 144.05 | 144.05 | -2.25% | 1,582,999 |
| Aug 5, 2026 | 143.73 | 147.86 | 143.31 | 147.37 | 147.37 | 3.11% | 1,507,824 |
| Aug 4, 2026 | 130.19 | 143.55 | 130.19 | 142.93 | 142.93 | 1.17% | 2,916,538 |
| Aug 3, 2026 | 138.38 | 141.59 | 137.18 | 141.28 | 141.28 | 3.12% | 1,874,106 |
| Jul 31, 2026 | 137.95 | 139.40 | 136.58 | 137.00 | 137.00 | -1.33% | 7,528,847 |
| Jul 30, 2026 | 140.00 | 140.99 | 138.34 | 138.84 | 138.84 | 0.54% | 1,368,285 |
| Jul 29, 2026 | 141.08 | 141.08 | 136.40 | 138.10 | 138.10 | -1.90% | 1,269,025 |
| Jul 28, 2026 | 140.47 | 142.67 | 139.49 | 140.77 | 140.77 | 0.58% | 1,138,607 |
| Jul 27, 2026 | 138.73 | 140.03 | 137.44 | 139.96 | 139.96 | 1.64% | 913,764 |
| Jul 24, 2026 | 137.81 | 138.94 | 137.08 | 137.70 | 137.70 | 0.22% | 796,233 |
| Jul 23, 2026 | 138.44 | 139.89 | 136.10 | 137.40 | 137.40 | -1.60% | 1,245,429 |
| Jul 22, 2026 | 138.80 | 142.18 | 138.80 | 139.64 | 139.64 | 0.61% | 1,030,147 |
| Jul 21, 2026 | 137.00 | 139.53 | 135.52 | 138.79 | 138.79 | 2.24% | 1,435,430 |
| Jul 20, 2026 | 135.89 | 138.47 | 134.91 | 135.75 | 135.75 | 0.34% | 1,326,129 |
| Jul 17, 2026 | 132.77 | 135.80 | 132.34 | 135.29 | 135.29 | 0.74% | 1,308,516 |
| Jul 16, 2026 | 133.58 | 135.16 | 132.34 | 134.29 | 134.29 | -0.42% | 1,170,647 |
| Jul 15, 2026 | 134.17 | 135.63 | 132.76 | 134.86 | 134.86 | 0.51% | 1,077,641 |
| Jul 14, 2026 | 133.98 | 135.34 | 133.08 | 134.17 | 134.17 | 1.14% | 741,687 |
| Jul 13, 2026 | 135.00 | 135.90 | 131.99 | 132.66 | 132.66 | -1.50% | 986,078 |
| Jul 10, 2026 | 135.04 | 136.18 | 134.12 | 134.68 | 134.68 | -0.08% | 1,045,912 |
| Jul 9, 2026 | 138.14 | 138.60 | 134.51 | 134.79 | 134.79 | -1.59% | 1,375,044 |
| Jul 8, 2026 | 137.77 | 138.04 | 133.73 | 136.97 | 136.97 | -1.89% | 1,320,825 |
| Jul 7, 2026 | 140.21 | 140.93 | 137.76 | 139.61 | 139.61 | -1.02% | 1,417,575 |
| Jul 6, 2026 | 140.43 | 141.99 | 139.87 | 141.05 | 141.05 | 0.81% | 1,295,480 |
| Jul 2, 2026 | 139.92 | 141.16 | 138.78 | 139.91 | 139.91 | 1.04% | 1,226,581 |
| Jul 1, 2026 | 134.87 | 139.69 | 134.40 | 138.47 | 138.47 | 2.09% | 1,405,478 |
| Jun 30, 2026 | 136.31 | 136.60 | 134.80 | 135.64 | 135.64 | -0.07% | 1,644,841 |
| Jun 29, 2026 | 135.77 | 136.19 | 132.13 | 135.74 | 135.74 | -1.08% | 1,600,987 |
| Jun 26, 2026 | 136.35 | 137.22 | 131.14 | 137.22 | 137.22 | -0.42% | 2,850,297 |
| Jun 25, 2026 | 139.53 | 141.22 | 135.89 | 137.80 | 137.80 | -0.01% | 1,765,315 |
| Jun 24, 2026 | 144.75 | 144.85 | 136.77 | 137.82 | 137.82 | -1.57% | 1,950,450 |
| Jun 23, 2026 | 142.29 | 143.64 | 139.77 | 140.01 | 140.01 | -3.15% | 1,178,292 |
| Jun 22, 2026 | 141.93 | 144.99 | 141.90 | 144.57 | 144.57 | 1.01% | 1,666,048 |
| Jun 18, 2026 | 145.80 | 146.58 | 142.20 | 143.13 | 143.13 | -0.50% | 2,431,027 |
| Jun 17, 2026 | 145.08 | 148.46 | 143.60 | 143.85 | 143.85 | -0.19% | 1,609,408 |
| Jun 16, 2026 | 146.25 | 146.94 | 143.84 | 144.12 | 144.12 | -1.03% | 1,039,744 |
| Jun 15, 2026 | 147.15 | 148.68 | 145.59 | 145.62 | 145.62 | 0.58% | 1,410,379 |
| Jun 12, 2026 | 142.47 | 144.78 | 141.39 | 144.78 | 144.78 | 3.03% | 978,215 |
| Jun 11, 2026 | 136.08 | 140.64 | 135.38 | 140.52 | 140.52 | 3.95% | 1,204,876 |