NYSE - Delayed Quote
USD
DuPont de Nemours, Inc. (DD)
146.52
+1.59
(+1.10%)
At close: 4:00:02 PM EST
146.52
0.00
(0.00%)
After hours: 4:05:06 PM EST
Trade DD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
144.98
147.76
144.10
146.52
146.52
974,406
Nov 5, 2026
150.27
152.79
144.04
144.93
144.93
1,872,300
Nov 4, 2026
155.24
155.96
150.73
150.73
150.73
2,547,800
Nov 3, 2026
149.95
155.61
143.36
153.46
153.46
2,887,800
Nov 2, 2026
141.47
143.11
140.19
141.30
141.30
1,654,200
Oct 30, 2026
139.39
140.85
138.98
140.05
140.05
1,057,100
Oct 29, 2026
138.90
140.77
138.51
140.58
140.58
683,100
Oct 28, 2026
136.66
138.89
136.66
138.68
138.68
537,400
Oct 27, 2026
136.78
138.11
135.67
137.67
137.67
741,500
Oct 26, 2026
137.00
138.15
136.21
136.25
136.25
1,008,800
Oct 23, 2026
133.99
136.85
133.20
136.55
136.55
832,600
Oct 22, 2026
131.97
135.16
131.23
135.10
135.10
874,000
Oct 21, 2026
134.00
134.99
132.90
134.15
134.15
944,200
Oct 20, 2026
129.05
133.26
128.80
132.96
132.96
1,213,300
Oct 19, 2026
130.72
130.99
129.22
129.34
129.34
428,500
Oct 16, 2026
132.14
133.17
130.04
130.45
130.45
873,400
Oct 15, 2026
128.91
131.64
128.20
131.60
131.60
1,327,000
Oct 14, 2026
128.85
129.91
127.55
128.48
128.48
798,600
Oct 13, 2026
130.26
130.80
129.02
129.55
129.55
753,300
Oct 12, 2026
129.59
131.21
129.16
129.37
129.37
604,900
Oct 9, 2026
131.26
131.89
129.90
130.00
130.00
615,200
Oct 8, 2026
129.39
132.64
129.39
132.48
132.48
816,400
Oct 7, 2026
131.54
132.56
130.44
131.08
131.08
638,300
Oct 6, 2026
131.35
134.00
130.68
133.28
133.28
716,700
Oct 5, 2026
131.25
131.61
129.18
130.69
130.69
700,700
Oct 2, 2026
130.74
130.86
129.14
129.98
129.98
686,000
Oct 1, 2026
128.96
129.90
127.62
129.20
129.20
950,700
Sep 30, 2026
130.48
131.17
129.75
129.89
129.89
778,200
Sep 29, 2026
130.97
131.21
129.59
130.12
130.12
1,015,600
Sep 28, 2026
130.50
131.63
129.81
130.98
130.98
834,200
Sep 25, 2026
130.50
132.16
129.73
131.71
131.71
780,500
Sep 24, 2026
130.23
131.65
129.14
130.22
130.22
809,900
Sep 23, 2026
130.83
131.89
130.53
130.88
130.88
686,700
Sep 22, 2026
130.72
132.22
129.95
131.80
131.80
1,186,800
Sep 21, 2026
130.00
130.87
128.96
129.79
129.79
922,200
Sep 18, 2026
128.39
129.28
127.77
129.01
129.01
2,097,000
Sep 17, 2026
129.10
129.82
128.36
128.46
128.46
1,214,800
Sep 16, 2026
128.73
129.51
126.11
127.57
127.57
1,010,600
Sep 15, 2026
124.67
128.29
123.01
128.04
128.04
1,674,100
Sep 14, 2026
125.00
125.00
122.80
124.29
124.29
1,178,700
Sep 11, 2026
129.19
129.50
126.23
126.99
126.99
862,400
Sep 10, 2026
127.48
128.31
126.44
127.32
127.32
1,081,200
Sep 9, 2026
130.73
131.60
127.75
127.92
127.92
1,223,100
Sep 8, 2026
131.39
132.39
130.30
131.32
131.32
1,212,100
Sep 4, 2026
130.36
132.14
129.17
131.59
131.59
1,832,700
Sep 3, 2026
134.39
134.39
130.69
131.13
131.13
1,656,000
Sep 2, 2026
132.89
134.42
132.38
132.93
132.93
872,100
Sep 1, 2026
133.52
134.04
131.56
132.11
132.11
982,900
Aug 31, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
136.50
136.56
133.68
134.59
134.59
1,713,200
Aug 28, 2026
140.00
141.00
135.83
136.98
136.38
1,055,500
Aug 27, 2026
137.50
139.46
137.50
138.80
138.19
860,000
Aug 26, 2026
136.61
138.22
136.01
137.98
137.38
915,000
Aug 25, 2026
137.55
137.71
135.07
136.04
135.44
1,347,200
Aug 24, 2026
138.75
139.06
135.84
136.67
136.07
1,013,400
Aug 21, 2026
139.92
141.00
138.24
138.33
137.72
1,119,100
Aug 20, 2026
138.51
140.54
138.45
138.46
137.85
983,500
Aug 19, 2026
140.41
141.00
138.90
139.68
139.07
969,100
Aug 18, 2026
142.32
142.32
138.50
138.81
138.20
1,292,000
Aug 17, 2026
145.93
146.50
142.71
143.07
142.44
1,567,500
Aug 14, 2026
143.68
146.82
143.11
146.26
145.62
1,108,700
Aug 13, 2026
144.31
144.84
143.03
144.10
143.47
908,200
Aug 12, 2026
144.45
144.95
142.15
144.37
143.74
1,422,700
Aug 11, 2026
141.34
146.35
141.34
144.49
143.86
1,189,800
Aug 10, 2026
142.85
142.97
140.31
141.55
140.93
1,337,500
Aug 7, 2026
144.80
146.20
141.79
142.47
141.85
1,367,000
Aug 6, 2026
147.80
149.42
143.33
144.05
143.42
1,859,600
Aug 5, 2026
143.73
147.86
143.31
147.37
146.72
1,533,500
Aug 4, 2026
130.19
143.55
130.19
142.93
142.30
3,279,100
Aug 3, 2026
138.38
141.59
137.18
141.28
140.66
2,019,100
Jul 31, 2026
137.95
139.40
136.58
137.00
136.40
7,537,000
Jul 30, 2026
140.00
140.99
138.34
138.84
138.23
1,690,000
Jul 29, 2026
141.08
141.08
136.40
138.10
137.50
1,463,500
Jul 28, 2026
140.47
142.67
139.49
140.77
140.15
1,338,800
Jul 27, 2026
138.73
140.03
137.44
139.96
139.35
1,079,400
Jul 24, 2026
137.81
138.94
137.08
137.70
137.10
800,500
Jul 23, 2026
138.44
139.89
136.10
137.40
136.80
1,248,300
Jul 22, 2026
138.80
142.18
138.80
139.64
139.03
1,035,900
Jul 21, 2026
137.00
139.53
135.52
138.79
138.18
1,456,500
Jul 20, 2026
135.89
138.47
134.91
135.75
135.16
1,349,700
Jul 17, 2026
132.77
135.80
132.34
135.29
134.70
1,311,900
Jul 16, 2026
133.58
135.16
132.34
134.29
133.70
1,185,100
Jul 15, 2026
134.17
135.63
132.76
134.86
134.27
1,091,500
Jul 14, 2026
133.98
135.34
133.08
134.17
133.58
745,700
Jul 13, 2026
135.00
135.90
131.99
132.66
132.08
1,009,600
Jul 10, 2026
135.04
136.18
134.12
134.68
134.09
1,051,700
Jul 9, 2026
138.14
138.60
134.51
134.79
134.20
1,403,200
Jul 8, 2026
137.77
138.04
133.73
136.97
136.37
1,348,300
Jul 7, 2026
140.21
140.93
137.76
139.61
139.00
1,435,800
Jul 6, 2026
140.43
141.99
139.87
141.05
140.43
1,311,900
Jul 2, 2026
139.92
141.16
138.78
139.91
139.30
1,235,600
Jul 1, 2026
134.87
139.69
134.40
138.47
137.86
1,444,200
Jun 30, 2026
136.31
136.60
134.80
135.64
135.05
1,649,900
Jun 29, 2026
135.77
136.19
132.13
135.74
135.15
1,913,100
Jun 26, 2026
136.35
137.22
131.14
137.22
136.62
3,014,400
Jun 25, 2026
139.53
141.22
135.89
137.80
137.20
1,770,300
Jun 24, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
144.75
144.85
136.77
137.82
137.22
1,990,700
Jun 23, 2026
142.29
143.64
139.77
140.01
139.40
1,178,300
Jun 22, 2026
141.93
144.99
141.90
144.57
143.94
1,666,067
Jun 18, 2026
145.80
146.58
142.20
143.13
142.50
2,431,000
Jun 17, 2026
145.08
148.47
143.61
143.85
143.22
1,609,400
Jun 16, 2026
146.25
146.94
143.85
144.12
143.49
1,039,733
Jun 15, 2026
147.15
148.68
145.59
145.62
144.98
1,410,367
Jun 12, 2026
142.47
144.78
141.39
144.78
144.15
978,133
Jun 11, 2026
136.08
140.64
135.39
140.52
139.90
1,204,900
Jun 10, 2026
140.31
140.58
134.79
135.18
134.59
1,031,867
Jun 9, 2026
142.95
143.70
137.67
141.18
140.56
1,149,533
Jun 8, 2026
141.78
142.41
139.65
140.97
140.35
779,133
Jun 5, 2026
142.11
143.52
139.89
140.55
139.93
891,900
Jun 4, 2026
144.06
144.18
141.42
142.95
142.32
903,467
Jun 3, 2026
145.14
146.34
143.88
143.91
143.28
741,333
Jun 2, 2026
143.67
148.02
143.22
145.98
145.34
828,467
Jun 1, 2026
143.70
144.69
141.30
142.77
142.14
1,125,400
May 29, 2026
142.41
145.98
142.26
145.26
144.62
2,124,700
May 28, 2026
142.44
143.94
141.21
143.13
142.50
977,133
May 27, 2026
149.04
149.04
142.08
142.98
142.35
1,580,200
May 26, 2026
149.70
151.50
147.42
148.38
147.73
1,174,633
May 22, 2026
142.29
144.90
141.75
144.36
143.73
758,900
May 21, 2026
141.00
142.95
138.27
141.45
140.83
1,164,833
May 20, 2026
140.28
144.18
140.25
141.75
141.13
1,190,400
May 19, 2026
144.27
144.84
138.75
139.68
139.07
1,508,867
May 18, 2026
148.41
149.10
145.65
145.92
145.28
1,545,433
May 15, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
148.68
148.89
146.76
147.93
147.28
1,517,233
May 14, 2026
153.03
153.69
150.99
151.80
150.54
1,245,667
May 13, 2026
152.61
154.92
151.11
153.48
152.20
1,483,467
May 12, 2026
150.87
152.22
147.54
151.62
150.36
1,274,867
May 11, 2026
150.00
153.66
149.94
151.74
150.48
1,613,100
May 8, 2026
147.99
149.40
146.19
149.28
148.04
1,318,933
May 7, 2026
149.55
150.42
144.90
145.08
143.87
1,459,000
May 6, 2026
148.98
150.90
145.80
150.21
148.96
2,007,133
May 5, 2026
138.42
150.48
138.42
147.72
146.49
2,413,233
May 4, 2026
138.18
138.72
134.52
136.23
135.10
1,218,067
May 1, 2026
137.43
139.17
136.47
138.72
137.57
1,089,900
Apr 30, 2026
135.27
138.03
134.16
136.98
135.84
1,348,600
Apr 29, 2026
136.11
137.28
133.50
133.86
132.75
870,367
Apr 28, 2026
140.49
140.70
135.45
135.99
134.86
826,967
Apr 27, 2026
138.93
141.27
138.66
140.07
138.91
793,000
Apr 24, 2026
139.62
139.62
137.40
138.99
137.83
901,367
Apr 23, 2026
138.78
139.35
136.98
139.11
137.95
874,333
Apr 22, 2026
141.60
142.08
137.01
137.94
136.79
1,069,667
Apr 21, 2026
140.97
142.35
139.32
140.13
138.96
1,190,833
Apr 20, 2026
141.93
142.80
140.34
141.00
139.83
737,667
Apr 17, 2026
140.97
144.24
140.25
142.05
140.87
1,167,500
Apr 16, 2026
138.63
140.40
138.00
140.25
139.08
970,133
Apr 15, 2026
140.22
140.22
137.01
138.18
137.03
1,087,500
Apr 14, 2026
142.08
142.08
138.63
140.04
138.88
868,667
Apr 13, 2026
140.64
141.90
139.56
141.45
140.27
1,035,167
Apr 10, 2026
143.34
143.49
141.24
141.75
140.57
731,800
Apr 9, 2026
142.41
144.66
141.99
142.26
141.08
977,533
Apr 8, 2026
141.66
143.67
140.40
143.55
142.36
1,125,167
Apr 7, 2026
136.98
136.98
134.94
136.59
135.45
951,533
Apr 6, 2026
136.29
136.77
134.58
136.71
135.57
881,900
Apr 2, 2026
136.26
138.81
134.79
136.44
135.31
891,300
Apr 1, 2026
138.93
140.88
138.15
138.63
137.48
1,113,333
Mar 31, 2026
134.97
138.63
134.25
137.40
136.26
1,332,600
Mar 30, 2026
137.19
137.49
131.79
132.66
131.56
1,514,767
Mar 27, 2026
137.25
138.09
135.36
135.78
134.65
1,166,833
Mar 26, 2026
137.67
139.41
137.25
138.06
136.91
890,700
Mar 25, 2026
138.00
139.32
136.68
138.99
137.83
987,200
Mar 24, 2026
131.19
137.37
130.74
135.99
134.86
1,512,400
Mar 23, 2026
131.52
134.91
130.44
132.42
131.32
1,912,367
Mar 20, 2026
131.22
131.76
126.12
127.32
126.26
3,335,500
Mar 19, 2026
129.93
131.46
127.92
130.56
129.47
1,521,200
Mar 18, 2026
135.87
136.20
131.76
132.00
130.90
1,524,900
Mar 17, 2026
137.67
138.63
136.35
136.62
135.48
837,433
Mar 16, 2026
135.93
138.24
135.69
136.20
135.07
951,200
Mar 13, 2026
137.04
137.76
134.22
134.70
133.58
896,300
Mar 12, 2026
136.14
136.80
134.10
136.02
134.89
1,817,100
Mar 11, 2026
137.10
138.00
135.39
137.97
136.82
1,253,167
Mar 10, 2026
136.08
140.25
134.43
137.91
136.76
1,146,867
Mar 9, 2026
132.54
136.32
129.15
135.72
134.59
1,943,167
Mar 6, 2026
136.23
137.88
132.81
135.78
134.65
2,195,633
Mar 5, 2026
143.85
144.60
139.14
140.16
138.99
1,791,000
Mar 4, 2026
146.31
147.24
143.76
144.24
143.04
1,155,233
Mar 3, 2026
144.81
145.83
141.42
144.81
143.61
1,182,733
Mar 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
147.24
149.91
144.69
148.92
147.68
1,149,933
Feb 27, 2026
149.58
150.63
148.62
150.12
148.28
1,280,767
Feb 26, 2026
152.19
153.72
149.01
151.05
149.20
950,900
Feb 25, 2026
153.96
154.41
149.94
152.22
150.35
916,433
Feb 24, 2026
150.96
153.60
150.96
153.21
151.33
844,100
Feb 23, 2026
150.78
151.95
148.17
150.24
148.40
1,077,367
Feb 20, 2026
150.45
152.85
149.31
151.23
149.37
1,621,767
Feb 19, 2026
153.63
154.62
150.27
150.72
148.87
1,726,167
Feb 18, 2026
153.93
155.97
153.18
154.05
152.16
1,500,100
Feb 17, 2026
149.97
152.70
149.64
152.61
150.74
1,524,800
Feb 13, 2026
148.26
150.90
146.70
150.66
148.81
1,421,700
Feb 12, 2026
155.73
157.98
147.69
148.29
146.47
2,671,800
Feb 11, 2026
149.64
155.64
149.55
154.59
152.69
4,137,067
Feb 10, 2026
144.99
148.68
142.17
148.29
146.47
2,726,633
Feb 9, 2026
139.41
141.66
138.99
141.30
139.56
1,439,233
Feb 6, 2026
138.75
140.52
137.34
140.19
138.47
1,185,533
Feb 5, 2026
141.30
141.75
135.66
137.04
135.36
1,776,833
Feb 4, 2026
137.19
144.09
136.80
143.49
141.73
2,518,933
Feb 3, 2026
134.28
137.64
133.26
135.90
134.23
1,654,033
Feb 2, 2026
131.43
133.56
131.04
133.29
131.65
1,174,600
Jan 30, 2026
131.97
133.08
129.27
131.76
130.14
1,497,033
Jan 29, 2026
134.13
135.21
131.49
133.80
132.16
893,400
Jan 28, 2026
134.16
135.03
132.48
133.89
132.25
1,127,533
Jan 27, 2026
132.60
134.49
132.24
133.83
132.19
1,031,100
Jan 26, 2026
132.96
133.86
132.30
132.60
130.97
1,057,567
Jan 23, 2026
131.31
133.41
130.50
132.42
130.79
1,928,233
Jan 22, 2026
131.10
134.88
130.80
131.37
129.76
2,671,300
Jan 21, 2026
128.61
130.80
128.04
130.14
128.54
1,474,300
Jan 20, 2026
126.84
127.74
125.55
126.84
125.28
1,616,267
Jan 16, 2026
130.29
130.92
128.46
128.58
127.00
1,458,300
Jan 15, 2026
129.63
131.82
129.15
130.17
128.57
1,695,633
Jan 14, 2026
131.82
132.51
127.32
128.67
127.09
4,408,133
Jan 13, 2026
130.53
132.15
129.63
131.37
129.76
1,411,900
Jan 12, 2026
131.67
132.00
129.78
130.29
128.69
1,376,900
Jan 9, 2026
131.04
132.45
130.38
131.43
129.82
950,333
Jan 8, 2026
129.63
131.82
128.97
130.20
128.60
1,460,167
Jan 7, 2026
130.35
130.44
127.80
129.69
128.10
1,363,633
Jan 6, 2026
125.76
131.07
125.16
130.32
128.72
1,996,367
Jan 5, 2026
122.13
126.51
122.04
126.03
124.48
1,741,133
Jan 2, 2026
121.32
122.67
120.57
122.61
121.10
1,380,100
Dec 31, 2025
121.83
121.89
120.54
120.60
119.12
1,011,900
Dec 30, 2025
122.76
123.03
121.59
122.04
120.54
1,022,867
Dec 29, 2025
123.57
123.69
121.74
122.67
121.16
1,222,767
Dec 26, 2025
123.18
123.93
122.73
123.78
122.26
871,533
Dec 24, 2025
123.60
123.60
122.34
123.21
121.70
639,567
Dec 23, 2025
124.17
124.41
122.97
123.12
121.61
2,282,533
Dec 22, 2025
124.53
125.55
123.57
124.44
122.91
1,288,833
Dec 19, 2025
122.58
124.41
121.89
123.78
122.26
4,822,200
Dec 18, 2025
122.55
123.00
121.38
121.53
120.04
1,848,267
Dec 17, 2025
121.32
122.94
120.69
121.80
120.30
1,556,467
Dec 16, 2025
121.89
122.52
120.60
121.35
119.86
1,801,300
Dec 15, 2025
123.90
124.47
121.08
121.83
120.33
1,985,600
Dec 12, 2025
124.80
125.49
122.43
122.79
121.28
1,608,067
Dec 11, 2025
122.73
125.40
122.61
124.47
122.94
1,061,733
Dec 10, 2025
121.83
123.81
121.71
122.88
121.37
1,597,967
Dec 9, 2025
121.26
123.39
121.05
121.83
120.33
1,225,600
Dec 8, 2025
121.62
122.67
121.02
121.74
120.25
1,474,067
Dec 5, 2025
119.70
122.31
119.43
121.53
120.04
1,496,933
Dec 4, 2025
118.83
120.93
118.65
119.46
117.99
1,395,233
Dec 3, 2025
118.98
120.30
118.29
118.98
117.52
1,341,433
Dec 2, 2025
120.21
120.84
117.96
118.56
117.10
1,410,800
Dec 1, 2025
118.05
121.44
116.79
119.73
118.26
2,005,067
Nov 28, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
118.26
119.49
117.96
119.31
117.84
761,900
Nov 26, 2025
116.46
118.68
116.34
118.32
116.27
1,349,500
Nov 25, 2025
115.77
117.21
114.69
116.34
114.33
2,144,733
Nov 24, 2025
115.83
116.67
114.66
115.41
113.41
2,660,933
Nov 21, 2025
111.87
116.55
111.75
115.62
113.62
1,596,867
Nov 20, 2025
115.23
115.38
111.15
111.36
109.43
2,335,667
Nov 19, 2025
116.43
116.70
112.44
113.64
111.68
2,015,000
Nov 18, 2025
115.32
117.51
114.42
116.10
114.09
1,984,467
Nov 17, 2025
118.98
119.61
115.35
115.95
113.95
1,481,467
Nov 14, 2025
120.06
121.59
118.89
119.13
117.07
2,252,000
Nov 13, 2025
122.37
123.54
121.11
121.80
119.69
1,795,100
Nov 12, 2025
121.62
123.69
121.62
122.37
120.25
1,916,000
Nov 11, 2025
120.96
122.40
120.51
121.20
119.10
2,343,033
Nov 10, 2025
120.00
121.20
118.14
120.72
118.63
2,234,200
Nov 7, 2025
116.97
119.85
115.53
119.40
117.34
2,442,800
