5 DAY PERFORMANCE
-66.99%
1 MONTH PERFORMANCE
-67.60%
3 MONTH PERFORMANCE
-68.82%
6 MONTH PERFORMANCE
-67.74%
YEAR-TO-DATE PERFORMANCE
-62.50%
1 YEAR PERFORMANCE
-49.17%
DuPont de Nemours Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $144.80 | $143.98 (-0.57%) | $146.20 | $143.19 | 397.49 K | $19.76 B |
| 08/06/2026 | $147.80 | $144.05 (-2.54%) | $149.42 | $143.33 | 1.86 M | $19.63 B |
| 08/05/2026 | $143.73 | $147.37 (2.53%) | $147.86 | $143.31 | 1.53 M | $20.09 B |
| 08/04/2026 | $130.19 | $142.93 (9.79%) | $143.54 | $130.19 | 3.28 M | $19.48 B |
| 08/03/2026 | $138.38 | $141.28 (2.1%) | $141.59 | $137.18 | 2.02 M | $19.26 B |
| 07/31/2026 | $137.95 | $137.00 (-0.69%) | $139.40 | $136.58 | 7.54 M | $18.67 B |
| 07/30/2026 | $140.00 | $138.84 (-0.83%) | $140.99 | $138.34 | 1.69 M | $18.98 B |
| 07/29/2026 | $141.08 | $138.10 (-2.11%) | $141.08 | $136.40 | 1.46 M | $18.88 B |
| 07/28/2026 | $140.47 | $140.77 (0.21%) | $142.67 | $139.49 | 1.34 M | $19.24 B |
| 07/27/2026 | $138.73 | $139.96 (0.89%) | $140.03 | $137.44 | 1.08 M | $19.13 B |
| 07/24/2026 | $137.81 | $137.70 (-0.08%) | $138.94 | $137.07 | 800.51 K | $18.82 B |
| 07/23/2026 | $138.44 | $137.40 (-0.75%) | $139.89 | $136.10 | 1.25 M | $18.78 B |
| 07/22/2026 | $138.80 | $139.64 (0.61%) | $142.18 | $138.80 | 1.04 M | $19.09 B |
| 07/21/2026 | $137.00 | $138.79 (1.31%) | $139.53 | $135.52 | 1.46 M | $18.97 B |
| 07/20/2026 | $135.89 | $135.75 (-0.1%) | $138.47 | $134.91 | 1.35 M | $18.56 B |
| 07/17/2026 | $132.77 | $135.29 (1.9%) | $135.80 | $132.34 | 1.31 M | $18.49 B |
| 07/16/2026 | $133.58 | $134.29 (0.53%) | $135.16 | $132.34 | 1.19 M | $18.36 B |
| 07/15/2026 | $134.17 | $134.86 (0.51%) | $135.63 | $132.76 | 1.09 M | $18.44 B |
| 07/14/2026 | $133.98 | $134.17 (0.14%) | $135.34 | $133.08 | 745.71 K | $18.34 B |
| 07/13/2026 | $135.00 | $132.66 (-1.73%) | $135.90 | $131.99 | 1.01 M | $18.13 B |
| 07/10/2026 | $135.04 | $134.68 (-0.27%) | $136.18 | $134.12 | 1.05 M | $18.41 B |
| 07/09/2026 | $138.14 | $134.79 (-2.43%) | $138.60 | $134.51 | 1.40 M | $18.43 B |
| 07/08/2026 | $137.77 | $136.97 (-0.58%) | $138.04 | $133.73 | 1.35 M | $18.72 B |
| 07/07/2026 | $140.21 | $139.61 (-0.43%) | $140.93 | $137.76 | 1.44 M | $19.08 B |
| 07/06/2026 | $140.43 | $141.05 (0.44%) | $141.99 | $139.87 | 1.31 M | $19.28 B |
| 07/02/2026 | $139.92 | $139.91 (-0.01%) | $141.16 | $138.78 | 1.24 M | $19.13 B |
| 07/01/2026 | $134.87 | $138.47 (2.67%) | $139.69 | $134.40 | 1.44 M | $18.93 B |
| 06/30/2026 | $136.31 | $135.64 (-0.49%) | $136.60 | $134.80 | 1.65 M | $18.54 B |
| 06/29/2026 | $135.77 | $135.74 (-0.02%) | $136.19 | $132.13 | 1.91 M | $18.56 B |
| 06/26/2026 | $136.35 | $137.22 (0.64%) | $137.22 | $131.14 | 3.01 M | $18.76 B |
| 06/25/2026 | $139.53 | $137.80 (-1.24%) | $141.22 | $135.89 | 1.77 M | $18.84 B |
| 06/24/2026 | $144.75 | $137.82 (-4.79%) | $144.85 | $136.77 | 1.99 M | $18.84 B |
| 06/23/2026 | $142.29 | $140.01 (-1.6%) | $143.64 | $139.77 | 1.18 M | $19.14 B |
| 06/22/2026 | $141.93 | $144.57 (1.86%) | $144.99 | $141.90 | 1.67 M | $19.76 B |
| 06/18/2026 | $145.80 | $143.13 (-1.83%) | $146.58 | $142.20 | 2.43 M | $58.70 B |
| 06/17/2026 | $145.08 | $143.85 (-0.85%) | $148.47 | $143.61 | 1.61 M | $58.99 B |
| 06/16/2026 | $146.25 | $144.12 (-1.46%) | $146.94 | $143.85 | 1.04 M | $59.10 B |
| 06/15/2026 | $147.15 | $145.62 (-1.04%) | $148.68 | $145.59 | 1.41 M | $59.72 B |
| 06/12/2026 | $142.47 | $144.78 (1.62%) | $144.78 | $141.39 | 978.23 K | $59.37 B |
| 06/11/2026 | $136.08 | $140.52 (3.26%) | $140.64 | $135.39 | 1.20 M | $57.63 B |
| 06/10/2026 | $140.31 | $135.18 (-3.66%) | $140.58 | $134.79 | 1.03 M | $55.44 B |
| 06/09/2026 | $142.95 | $141.18 (-1.24%) | $143.70 | $137.67 | 1.15 M | $57.90 B |
| 06/08/2026 | $141.78 | $140.97 (-0.57%) | $142.41 | $139.65 | 779.14 K | $57.81 B |
| 06/05/2026 | $142.11 | $140.55 (-1.1%) | $143.52 | $139.89 | 891.91 K | $57.64 B |
| 06/04/2026 | $144.06 | $142.95 (-0.77%) | $144.18 | $141.42 | 903.52 K | $58.62 B |
| 06/03/2026 | $145.14 | $143.91 (-0.85%) | $146.34 | $143.88 | 741.35 K | $59.02 B |
| 06/02/2026 | $143.67 | $145.98 (1.61%) | $148.02 | $143.22 | 828.47 K | $59.87 B |
| 06/01/2026 | $143.70 | $142.77 (-0.65%) | $144.69 | $141.30 | 1.13 M | $58.55 B |
| 05/29/2026 | $142.41 | $145.26 (2%) | $145.98 | $142.26 | 2.12 M | $59.57 B |
| 05/28/2026 | $142.44 | $143.13 (0.48%) | $143.94 | $141.21 | 977.48 K | $58.70 B |
| 05/27/2026 | $149.04 | $142.98 (-4.07%) | $149.04 | $142.08 | 1.58 M | $58.64 B |
| 05/26/2026 | $149.70 | $148.38 (-0.88%) | $151.50 | $147.42 | 1.17 M | $60.85 B |
| 05/22/2026 | $142.29 | $144.36 (1.45%) | $144.90 | $141.75 | 758.98 K | $59.20 B |
| 05/21/2026 | $141.00 | $141.45 (0.32%) | $142.95 | $138.27 | 1.16 M | $58.01 B |
| 05/20/2026 | $140.28 | $141.75 (1.05%) | $144.18 | $140.25 | 1.19 M | $58.13 B |
| 05/19/2026 | $144.27 | $139.68 (-3.18%) | $144.84 | $138.75 | 1.51 M | $57.28 B |
| 05/18/2026 | $148.41 | $145.92 (-1.68%) | $149.10 | $145.65 | 1.55 M | $59.84 B |
| 05/15/2026 | $148.68 | $147.93 (-0.5%) | $148.89 | $146.76 | 1.52 M | $60.67 B |
| 05/14/2026 | $153.03 | $151.80 (-0.8%) | $153.69 | $150.99 | 1.25 M | $62.25 B |
| 05/13/2026 | $152.61 | $153.48 (0.57%) | $154.92 | $151.11 | 1.48 M | $62.94 B |
| 05/12/2026 | $150.87 | $151.62 (0.5%) | $152.22 | $147.54 | 1.27 M | $62.18 B |
| 05/11/2026 | $150.00 | $151.74 (1.16%) | $153.66 | $149.94 | 1.61 M | $62.23 B |
| 05/08/2026 | $147.99 | $149.28 (0.87%) | $149.40 | $146.19 | 1.32 M | $61.22 B |
| 05/07/2026 | $149.55 | $145.08 (-2.99%) | $150.42 | $144.90 | 1.46 M | $59.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
