NYSE : DD
DuPont de Nemours, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 140.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DuPont de Nemours, Inc. (DD) closed at 140.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 139.39 | 140.85 | 138.98 | 140.05 | 1,057,085 | -0.38% |
| 2026-10-29 | 138.9 | 140.77 | 138.505 | 140.58 | 683,128 | +1.37% |
| 2026-10-28 | 136.66 | 138.89 | 136.66 | 138.68 | 537,687 | +0.73% |
| 2026-10-27 | 136.78 | 138.11 | 135.674 | 137.67 | 741,513 | +1.04% |
| 2026-10-26 | 137 | 138.15 | 136.21 | 136.25 | 1,009,158 | -0.22% |
| 2026-10-23 | 133.99 | 136.85 | 133.195 | 136.55 | 832,604 | +1.07% |
| 2026-10-22 | 131.97 | 135.16 | 131.23 | 135.1 | 873,995 | +0.71% |
| 2026-10-21 | 134 | 134.99 | 132.9 | 134.15 | 944,249 | +0.90% |
| 2026-10-20 | 129.05 | 133.26 | 128.8 | 132.96 | 1,213,341 | +2.80% |
| 2026-10-19 | 130.72 | 130.985 | 129.22 | 129.34 | 428,459 | -0.85% |
| 2026-10-16 | 132.14 | 133.17 | 130.04 | 130.45 | 871,617 | -0.87% |
| 2026-10-15 | 128.91 | 131.64 | 128.2 | 131.6 | 1,326,258 | +2.43% |
| 2026-10-14 | 128.85 | 129.91 | 127.55 | 128.48 | 794,815 | -0.83% |
| 2026-10-13 | 130.26 | 130.8 | 129.02 | 129.55 | 752,891 | +0.14% |
| 2026-10-12 | 129.59 | 131.21 | 129.16 | 129.37 | 583,516 | -0.48% |
| 2026-10-09 | 131.26 | 131.89 | 129.9 | 130 | 615,135 | -1.87% |
| 2026-10-08 | 129.39 | 132.64 | 129.39 | 132.48 | 814,772 | +1.07% |
| 2026-10-07 | 131.54 | 132.56 | 130.44 | 131.08 | 638,301 | -1.65% |
| 2026-10-06 | 131.35 | 134 | 130.68 | 133.28 | 707,647 | +1.98% |
| 2026-10-05 | 131.25 | 131.609 | 129.18 | 130.69 | 699,998 | +0.55% |
| 2026-10-02 | 130.74 | 130.86 | 129.14 | 129.98 | 641,942 | +0.60% |
| 2026-10-01 | 128.96 | 129.9 | 127.62 | 129.2 | 911,279 | -0.53% |
| 2026-09-30 | 130.48 | 131.17 | 129.745 | 129.89 | 778,163 | -0.18% |
| 2026-09-29 | 130.97 | 131.21 | 129.59 | 130.12 | 836,684 | -0.66% |
| 2026-09-28 | 130.5 | 131.63 | 129.805 | 130.98 | 824,623 | -0.55% |
| 2026-09-25 | 130.5 | 132.16 | 129.73 | 131.71 | 761,871 | +1.14% |
| 2026-09-24 | 130.23 | 131.65 | 129.14 | 130.22 | 805,410 | -0.50% |
| 2026-09-23 | 130.83 | 131.89 | 130.53 | 130.88 | 671,021 | -0.70% |
| 2026-09-22 | 130.72 | 132.22 | 129.945 | 131.8 | 1,097,036 | +1.55% |
| 2026-09-21 | 130 | 130.87 | 128.96 | 129.79 | 922,129 | +0.60% |
| 2026-09-18 | 128.39 | 129.275 | 127.77 | 129.01 | 1,996,566 | +0.43% |
| 2026-09-17 | 129.1 | 129.82 | 128.36 | 128.46 | 1,199,395 | +0.70% |
| 2026-09-16 | 128.73 | 129.51 | 126.11 | 127.57 | 1,006,234 | -0.37% |
| 2026-09-15 | 124.67 | 128.285 | 123.011 | 128.04 | 1,550,911 | +3.02% |
| 2026-09-14 | 125 | 125 | 122.8 | 124.29 | 1,173,703 | -2.13% |
| 2026-09-11 | 129.19 | 129.5 | 126.23 | 126.99 | 848,330 | -0.26% |
| 2026-09-10 | 127.48 | 128.305 | 126.44 | 127.32 | 1,073,988 | -0.47% |
| 2026-09-09 | 130.73 | 131.595 | 127.752 | 127.92 | 1,220,687 | -2.59% |
| 2026-09-08 | 131.39 | 132.39 | 130.3 | 131.32 | 1,207,882 | -0.21% |
| 2026-09-04 | 130.36 | 132.14 | 129.17 | 131.59 | 1,684,270 | +0.35% |
| 2026-09-03 | 134.39 | 134.39 | 130.69 | 131.13 | 1,506,196 | -1.35% |
| 2026-09-02 | 132.89 | 134.42 | 132.38 | 132.93 | 824,368 | +0.62% |
| 2026-09-01 | 133.52 | 134.035 | 131.56 | 132.11 | 981,901 | -1.84% |
| 2026-08-31 | 136.5 | 136.56 | 133.68 | 134.59 | 1,671,211 | -1.31% |
| 2026-08-28 | 140 | 141 | 135.83 | 136.98 | 1,055,518 | -1.31% |
| 2026-08-27 | 137.5 | 139.46 | 137.5 | 138.8 | 860,257 | +0.59% |
| 2026-08-26 | 136.61 | 138.22 | 136.01 | 137.98 | 914,960 | +1.43% |
| 2026-08-25 | 137.55 | 137.71 | 135.07 | 136.04 | 1,347,241 | -0.46% |
| 2026-08-24 | 138.75 | 139.055 | 135.84 | 136.67 | 1,013,482 | -1.20% |
| 2026-08-21 | 139.92 | 141 | 138.24 | 138.33 | 1,119,143 | -0.09% |
| 2026-08-20 | 138.51 | 140.54 | 138.45 | 138.46 | 983,508 | -0.87% |
| 2026-08-19 | 140.41 | 141 | 138.9 | 139.68 | 969,123 | +0.63% |
| 2026-08-18 | 142.32 | 142.32 | 138.5 | 138.81 | 1,291,985 | -2.98% |
| 2026-08-17 | 145.93 | 146.5 | 142.71 | 143.07 | 1,567,724 | -2.18% |
| 2026-08-14 | 143.68 | 146.815 | 143.105 | 146.26 | 1,108,689 | +1.50% |
| 2026-08-13 | 144.31 | 144.84 | 143.025 | 144.1 | 908,183 | -0.19% |
| 2026-08-12 | 144.45 | 144.95 | 142.15 | 144.37 | 1,422,671 | -0.08% |
| 2026-08-11 | 141.34 | 146.35 | 141.34 | 144.49 | 1,189,990 | +2.08% |
| 2026-08-10 | 142.85 | 142.97 | 140.31 | 141.55 | 1,337,492 | -0.65% |
| 2026-08-07 | 144.8 | 146.2 | 141.79 | 142.47 | 1,367,037 | -1.10% |
| 2026-08-06 | 147.8 | 149.42 | 143.33 | 144.05 | 1,859,575 | -2.25% |
| 2026-08-05 | 143.73 | 147.86 | 143.31 | 147.37 | 1,533,516 | +3.11% |
| 2026-08-04 | 130.19 | 143.545 | 130.19 | 142.93 | 3,279,080 | +1.17% |
| 2026-08-03 | 138.38 | 141.59 | 137.18 | 141.28 | 2,019,120 | +3.12% |
| 2026-07-31 | 137.95 | 139.395 | 136.58 | 137 | 7,537,197 | -1.33% |
| 2026-07-30 | 140 | 140.985 | 138.34 | 138.84 | 1,689,980 | +0.54% |
| 2026-07-29 | 141.08 | 141.08 | 136.4 | 138.1 | 1,463,510 | -1.90% |
| 2026-07-28 | 140.47 | 142.67 | 139.485 | 140.77 | 1,338,859 | +0.58% |
| 2026-07-27 | 138.73 | 140.03 | 137.44 | 139.96 | 1,079,389 | +1.64% |
| 2026-07-24 | 137.81 | 138.94 | 137.075 | 137.7 | 800,513 | +0.22% |
| 2026-07-23 | 138.44 | 139.89 | 136.1 | 137.4 | 1,248,311 | -1.60% |
| 2026-07-22 | 138.8 | 142.178 | 138.8 | 139.64 | 1,035,896 | +0.61% |
| 2026-07-21 | 137 | 139.53 | 135.52 | 138.79 | 1,456,528 | +2.24% |
| 2026-07-20 | 135.89 | 138.465 | 134.91 | 135.75 | 1,349,753 | +0.34% |
| 2026-07-17 | 132.77 | 135.8 | 132.34 | 135.29 | 1,311,933 | +0.74% |
| 2026-07-16 | 133.58 | 135.16 | 132.34 | 134.29 | 1,185,131 | -0.42% |
| 2026-07-15 | 134.17 | 135.625 | 132.76 | 134.86 | 1,091,542 | +0.51% |
| 2026-07-14 | 133.98 | 135.335 | 133.08 | 134.17 | 745,707 | +1.14% |
| 2026-07-13 | 135 | 135.9 | 131.99 | 132.66 | 1,009,661 | -1.50% |
| 2026-07-10 | 135.04 | 136.18 | 134.12 | 134.68 | 1,051,753 | -0.08% |
| 2026-07-09 | 138.14 | 138.6 | 134.51 | 134.79 | 1,403,186 | -1.59% |
| 2026-07-08 | 137.77 | 138.035 | 133.725 | 136.97 | 1,348,318 | -1.89% |
| 2026-07-07 | 140.21 | 140.93 | 137.76 | 139.61 | 1,435,841 | -1.02% |
| 2026-07-06 | 140.43 | 141.99 | 139.87 | 141.05 | 1,312,300 | +0.81% |
| 2026-07-02 | 139.92 | 141.16 | 138.78 | 139.91 | 1,235,592 | +1.04% |
| 2026-07-01 | 134.87 | 139.69 | 134.4 | 138.47 | 1,444,290 | +2.09% |
| 2026-06-30 | 136.31 | 136.6 | 134.8 | 135.64 | 1,649,918 | -0.07% |
| 2026-06-29 | 135.77 | 136.19 | 132.125 | 135.74 | 1,913,091 | -1.08% |
| 2026-06-26 | 136.35 | 137.22 | 131.141 | 137.22 | 3,014,413 | -0.42% |
| 2026-06-25 | 139.53 | 141.22 | 135.89 | 137.8 | 1,770,303 | -0.01% |
| 2026-06-24 | 144.75 | 144.845 | 136.77 | 137.82 | 1,990,758 | -1.57% |
| 2026-06-23 | 142.291 | 143.641 | 139.771 | 140.011 | 1,178,296 | -3.15% |
| 2026-06-22 | 141.931 | 144.991 | 141.901 | 144.571 | 1,666,048 | +1.01% |
| 2026-06-18 | 145.801 | 146.581 | 142.201 | 143.131 | 2,431,027 | -0.50% |
| 2026-06-17 | 145.081 | 148.456 | 143.596 | 143.851 | 1,609,408 | -0.19% |
| 2026-06-16 | 146.251 | 146.941 | 143.836 | 144.121 | 1,039,744 | -1.03% |
| 2026-06-15 | 147.151 | 148.681 | 145.591 | 145.621 | 1,410,379 | +0.58% |
| 2026-06-12 | 142.471 | 144.782 | 141.394 | 144.781 | 978,215 | +3.03% |
| 2026-06-11 | 136.081 | 140.641 | 135.376 | 140.521 | 1,204,876 | +3.95% |
| 2026-06-10 | 140.311 | 140.581 | 134.791 | 135.181 | 1,031,844 | -4.25% |
| 2026-06-09 | 142.951 | 143.701 | 137.671 | 141.181 | 1,149,525 | +0.15% |
| 2026-06-08 | 141.781 | 142.42 | 139.651 | 140.971 | 779,131 | +0.30% |
| 2026-06-05 | 142.111 | 143.521 | 139.891 | 140.551 | 891,896 | -1.68% |
| 2026-06-04 | 144.046 | 144.181 | 141.421 | 142.951 | 903,514 | -0.67% |
| 2026-06-03 | 145.141 | 146.341 | 143.866 | 143.911 | 741,339 | -1.42% |
| 2026-06-02 | 143.671 | 148.021 | 143.206 | 145.981 | 828,462 | +2.25% |
| 2026-06-01 | 143.686 | 144.676 | 141.301 | 142.771 | 1,125,427 | -1.71% |
| 2026-05-29 | 142.411 | 145.966 | 142.261 | 145.261 | 2,124,713 | +1.49% |
| 2026-05-28 | 142.441 | 143.941 | 141.211 | 143.131 | 977,472 | +0.10% |
| 2026-05-27 | 149.041 | 149.041 | 142.081 | 142.981 | 1,580,281 | -3.64% |
| 2026-05-26 | 149.701 | 151.502 | 147.421 | 148.381 | 1,174,636 | +2.78% |
| 2026-05-22 | 142.291 | 144.901 | 141.751 | 144.361 | 758,974 | +2.06% |
| 2026-05-21 | 141.001 | 142.951 | 138.256 | 141.451 | 1,164,813 | -0.21% |
| 2026-05-20 | 140.281 | 144.181 | 140.251 | 141.751 | 1,190,403 | +1.48% |
| 2026-05-19 | 144.271 | 144.826 | 138.751 | 139.681 | 1,508,866 | -4.28% |
| 2026-05-18 | 148.411 | 149.101 | 145.651 | 145.921 | 1,545,432 | -1.36% |
| 2026-05-15 | 148.681 | 148.891 | 146.761 | 147.931 | 1,517,213 | -2.16% |
| 2026-05-14 | 153.017 | 153.692 | 150.992 | 151.802 | 1,245,712 | -1.09% |
| 2026-05-13 | 152.612 | 154.922 | 151.112 | 153.482 | 1,483,479 | +1.23% |
| 2026-05-12 | 150.872 | 152.207 | 147.541 | 151.622 | 1,274,893 | -0.08% |