DuPont de Nemours, Inc. DD
NYSE · United States · Process Industries
$129.89-0.23 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129.89 | -0.18% | $130.48 | $131.17 | $129.75 | 778.20K |
| 2026-09-29 | $130.12 | -0.66% | $130.97 | $131.21 | $129.59 | 1.02M |
| 2026-09-28 | $130.98 | -0.55% | $130.50 | $131.63 | $129.81 | 834.20K |
| 2026-09-25 | $131.71 | +1.14% | $130.50 | $132.16 | $129.73 | 780.50K |
| 2026-09-24 | $130.22 | -0.50% | $130.23 | $131.65 | $129.14 | 809.90K |
| 2026-09-23 | $130.88 | -0.70% | $130.83 | $131.89 | $130.53 | 686.70K |
| 2026-09-22 | $131.80 | +1.55% | $130.72 | $132.22 | $129.95 | 1.19M |
| 2026-09-21 | $129.79 | +0.60% | $130.00 | $130.87 | $128.96 | 922.20K |
| 2026-09-18 | $129.01 | +0.43% | $128.39 | $129.28 | $127.77 | 2.10M |
| 2026-09-17 | $128.46 | +0.70% | $129.10 | $129.82 | $128.36 | 1.21M |
| 2026-09-16 | $127.57 | -0.37% | $128.73 | $129.51 | $126.11 | 1.01M |
| 2026-09-15 | $128.04 | +3.02% | $124.67 | $128.29 | $123.01 | 1.67M |
| 2026-09-14 | $124.29 | -2.13% | $125.00 | $125.00 | $122.80 | 1.18M |
| 2026-09-11 | $126.99 | -0.26% | $129.19 | $129.50 | $126.23 | 862.40K |
| 2026-09-10 | $127.32 | -0.47% | $127.48 | $128.31 | $126.44 | 1.08M |
| 2026-09-09 | $127.92 | -2.59% | $130.73 | $131.60 | $127.75 | 1.22M |
| 2026-09-08 | $131.32 | -0.21% | $131.39 | $132.39 | $130.30 | 1.21M |
| 2026-09-04 | $131.59 | +0.35% | $130.36 | $132.14 | $129.17 | 1.83M |
| 2026-09-03 | $131.13 | -1.35% | $134.39 | $134.39 | $130.69 | 1.66M |
| 2026-09-02 | $132.93 | +0.62% | $132.89 | $134.42 | $132.38 | 872.10K |
| 2026-09-01 | $132.11 | -1.84% | $133.52 | $134.04 | $131.56 | 982.90K |
| 2026-08-31 | $134.59 | -1.74% | $136.50 | $136.56 | $133.68 | 1.71M |
| 2026-08-28 | $136.98 | -1.31% | $140.00 | $141.00 | $135.83 | 1.06M |
| 2026-08-27 | $138.80 | +0.59% | $137.50 | $139.46 | $137.50 | 860.00K |
| 2026-08-26 | $137.98 | +1.43% | $136.61 | $138.22 | $136.01 | 915.00K |
| 2026-08-25 | $136.04 | -0.46% | $137.55 | $137.71 | $135.07 | 1.35M |
| 2026-08-24 | $136.67 | -1.20% | $138.75 | $139.06 | $135.84 | 1.01M |
| 2026-08-21 | $138.33 | -0.09% | $139.92 | $141.00 | $138.24 | 1.12M |
| 2026-08-20 | $138.46 | -0.87% | $138.51 | $140.54 | $138.45 | 983.50K |
| 2026-08-19 | $139.68 | +0.63% | $140.41 | $141.00 | $138.90 | 969.10K |
| 2026-08-18 | $138.81 | -2.98% | $142.32 | $142.32 | $138.50 | 1.29M |
| 2026-08-17 | $143.07 | -2.18% | $145.93 | $146.50 | $142.71 | 1.57M |
| 2026-08-14 | $146.26 | +1.50% | $143.68 | $146.82 | $143.11 | 1.11M |
| 2026-08-13 | $144.10 | -0.19% | $144.31 | $144.84 | $143.03 | 908.20K |
| 2026-08-12 | $144.37 | -0.08% | $144.45 | $144.95 | $142.15 | 1.42M |
| 2026-08-11 | $144.49 | +2.08% | $141.34 | $146.35 | $141.34 | 1.19M |
| 2026-08-10 | $141.55 | -0.65% | $142.85 | $142.97 | $140.31 | 1.34M |
| 2026-08-07 | $142.47 | -1.10% | $144.80 | $146.20 | $141.79 | 1.37M |
| 2026-08-06 | $144.05 | -2.25% | $147.80 | $149.42 | $143.33 | 1.86M |
| 2026-08-05 | $147.37 | +3.11% | $143.73 | $147.86 | $143.31 | 1.53M |
| 2026-08-04 | $142.93 | +1.17% | $130.19 | $143.55 | $130.19 | 3.28M |
| 2026-08-03 | $141.28 | +3.12% | $138.38 | $141.59 | $137.18 | 2.02M |
| 2026-07-31 | $137.00 | -1.33% | $137.95 | $139.40 | $136.58 | 7.54M |
| 2026-07-30 | $138.84 | +0.54% | $140.00 | $140.99 | $138.34 | 1.69M |
| 2026-07-29 | $138.10 | -1.90% | $141.08 | $141.08 | $136.40 | 1.46M |
| 2026-07-28 | $140.77 | +0.58% | $140.47 | $142.67 | $139.49 | 1.34M |
| 2026-07-27 | $139.96 | +1.64% | $138.73 | $140.03 | $137.44 | 1.08M |
| 2026-07-24 | $137.70 | +0.22% | $137.81 | $138.94 | $137.08 | 800.50K |
| 2026-07-23 | $137.40 | -1.60% | $138.44 | $139.89 | $136.10 | 1.25M |
| 2026-07-22 | $139.64 | +0.61% | $138.80 | $142.18 | $138.80 | 1.04M |
| 2026-07-21 | $138.79 | +2.24% | $137.00 | $139.53 | $135.52 | 1.46M |
| 2026-07-20 | $135.75 | +0.34% | $135.89 | $138.47 | $134.91 | 1.35M |
| 2026-07-17 | $135.29 | +0.74% | $132.77 | $135.80 | $132.34 | 1.31M |
| 2026-07-16 | $134.29 | -0.42% | $133.58 | $135.16 | $132.34 | 1.19M |
| 2026-07-15 | $134.86 | +0.51% | $134.17 | $135.63 | $132.76 | 1.09M |
| 2026-07-14 | $134.17 | +1.14% | $133.98 | $135.34 | $133.08 | 745.70K |
| 2026-07-13 | $132.66 | -1.50% | $135.00 | $135.90 | $131.99 | 1.01M |
| 2026-07-10 | $134.68 | -0.08% | $135.04 | $136.18 | $134.12 | 1.05M |
| 2026-07-09 | $134.79 | -1.59% | $138.14 | $138.60 | $134.51 | 1.40M |
| 2026-07-08 | $136.97 | -1.89% | $137.77 | $138.04 | $133.73 | 1.35M |
| 2026-07-07 | $139.61 | -1.02% | $140.21 | $140.93 | $137.76 | 1.44M |
| 2026-07-06 | $141.05 | +0.81% | $140.43 | $141.99 | $139.87 | 1.31M |
| 2026-07-02 | $139.91 | +1.04% | $139.92 | $141.16 | $138.78 | 1.24M |
| 2026-07-01 | $138.47 | +2.09% | $134.87 | $139.69 | $134.40 | 1.44M |
| 2026-06-30 | $135.64 | -0.07% | $136.31 | $136.60 | $134.80 | 1.65M |
| 2026-06-29 | $135.74 | -1.08% | $135.77 | $136.19 | $132.13 | 1.91M |
| 2026-06-26 | $137.22 | -0.42% | $136.35 | $137.22 | $131.14 | 3.01M |
| 2026-06-25 | $137.80 | -0.01% | $139.53 | $141.22 | $135.89 | 1.77M |
| 2026-06-24 | $137.82 | -1.56% | $144.75 | $144.85 | $136.77 | 1.99M |
| 2026-06-23 | $140.01 | -3.15% | $142.29 | $143.64 | $139.77 | 1.18M |
| 2026-06-22 | $144.57 | +1.01% | $141.93 | $144.99 | $141.90 | 1.67M |
| 2026-06-18 | $143.13 | -0.50% | $145.80 | $146.58 | $142.20 | 2.43M |
| 2026-06-17 | $143.85 | -0.19% | $145.08 | $148.47 | $143.61 | 1.61M |
| 2026-06-16 | $144.12 | -1.03% | $146.25 | $146.94 | $143.85 | 1.04M |
| 2026-06-15 | $145.62 | +0.58% | $147.15 | $148.68 | $145.59 | 1.41M |
| 2026-06-12 | $144.78 | +3.03% | $142.47 | $144.78 | $141.39 | 978.13K |
| 2026-06-11 | $140.52 | +3.95% | $136.08 | $140.64 | $135.39 | 1.20M |
| 2026-06-10 | $135.18 | -4.25% | $140.31 | $140.58 | $134.79 | 1.03M |
| 2026-06-09 | $141.18 | +0.15% | $142.95 | $143.70 | $137.67 | 1.15M |
| 2026-06-08 | $140.97 | +0.30% | $141.78 | $142.41 | $139.65 | 779.13K |
| 2026-06-05 | $140.55 | -1.68% | $142.11 | $143.52 | $139.89 | 891.90K |
| 2026-06-04 | $142.95 | -0.67% | $144.06 | $144.18 | $141.42 | 903.47K |
| 2026-06-03 | $143.91 | -1.42% | $145.14 | $146.34 | $143.88 | 741.33K |
| 2026-06-02 | $145.98 | +2.25% | $143.67 | $148.02 | $143.22 | 828.47K |
| 2026-06-01 | $142.77 | -1.71% | $143.70 | $144.69 | $141.30 | 1.13M |
| 2026-05-29 | $145.26 | +1.49% | $142.41 | $145.98 | $142.26 | 2.12M |
| 2026-05-28 | $143.13 | +0.10% | $142.44 | $143.94 | $141.21 | 977.13K |
| 2026-05-27 | $142.98 | -3.64% | $149.04 | $149.04 | $142.08 | 1.58M |
| 2026-05-26 | $148.38 | +2.78% | $149.70 | $151.50 | $147.42 | 1.17M |
| 2026-05-22 | $144.36 | +2.06% | $142.29 | $144.90 | $141.75 | 758.90K |