5 DAY PERFORMANCE
-64.79%
1 MONTH PERFORMANCE
-67.30%
3 MONTH PERFORMANCE
-68.71%
6 MONTH PERFORMANCE
-64.48%
YEAR-TO-DATE PERFORMANCE
-62.50%
1 YEAR PERFORMANCE
-53.95%
DuPont de Nemours Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $129.11 | $129.74 (0.49%) | $130.87 | $128.98 | 922.13 K | $17.68 B |
| 09/18/2026 | $128.39 | $129.01 (0.48%) | $129.28 | $127.77 | 2.10 M | $17.58 B |
| 09/17/2026 | $129.10 | $128.46 (-0.5%) | $129.82 | $128.36 | 1.21 M | $17.51 B |
| 09/16/2026 | $128.73 | $127.57 (-0.9%) | $129.51 | $126.11 | 1.01 M | $17.39 B |
| 09/15/2026 | $124.67 | $128.04 (2.7%) | $128.29 | $123.01 | 1.67 M | $17.45 B |
| 09/14/2026 | $125.00 | $124.29 (-0.57%) | $125.00 | $122.80 | 1.18 M | $16.94 B |
| 09/11/2026 | $129.19 | $126.99 (-1.7%) | $129.50 | $126.23 | 862.40 K | $17.31 B |
| 09/10/2026 | $127.48 | $127.32 (-0.13%) | $128.31 | $126.44 | 1.08 M | $17.35 B |
| 09/09/2026 | $130.73 | $127.92 (-2.15%) | $131.60 | $127.75 | 1.22 M | $17.44 B |
| 09/08/2026 | $131.39 | $131.32 (-0.05%) | $132.39 | $130.30 | 1.21 M | $17.90 B |
| 09/04/2026 | $130.36 | $131.59 (0.94%) | $132.14 | $129.17 | 1.83 M | $17.94 B |
| 09/03/2026 | $134.39 | $131.13 (-2.43%) | $134.39 | $130.69 | 1.66 M | $17.87 B |
| 09/02/2026 | $132.89 | $132.93 (0.03%) | $134.42 | $132.38 | 872.12 K | $18.12 B |
| 09/01/2026 | $133.52 | $132.11 (-1.06%) | $134.04 | $131.56 | 982.97 K | $18.01 B |
| 08/31/2026 | $136.50 | $134.59 (-1.4%) | $136.56 | $133.68 | 1.71 M | $18.34 B |
| 08/28/2026 | $140.00 | $136.98 (-2.16%) | $141.00 | $135.83 | 1.06 M | $18.67 B |
| 08/27/2026 | $137.50 | $138.80 (0.95%) | $139.46 | $137.50 | 860.26 K | $18.92 B |
| 08/26/2026 | $136.61 | $137.98 (1%) | $138.22 | $136.01 | 915.00 K | $18.81 B |
| 08/25/2026 | $137.55 | $136.04 (-1.1%) | $137.71 | $135.07 | 1.46 M | $18.54 B |
| 08/24/2026 | $138.75 | $136.67 (-1.5%) | $139.06 | $135.84 | 1.01 M | $18.63 B |
| 08/21/2026 | $139.92 | $138.33 (-1.14%) | $141.00 | $138.24 | 1.12 M | $18.85 B |
| 08/20/2026 | $138.51 | $138.46 (-0.04%) | $140.54 | $138.45 | 983.51 K | $18.87 B |
| 08/19/2026 | $140.41 | $139.68 (-0.52%) | $141.00 | $138.90 | 969.12 K | $19.04 B |
| 08/18/2026 | $142.32 | $138.81 (-2.47%) | $142.32 | $138.50 | 1.29 M | $18.92 B |
| 08/17/2026 | $145.93 | $143.07 (-1.96%) | $146.50 | $142.71 | 1.57 M | $19.50 B |
| 08/14/2026 | $143.68 | $146.26 (1.8%) | $146.82 | $143.10 | 1.11 M | $19.94 B |
| 08/13/2026 | $144.31 | $144.10 (-0.15%) | $144.84 | $143.03 | 908.20 K | $19.64 B |
| 08/12/2026 | $144.45 | $144.37 (-0.06%) | $144.95 | $142.15 | 1.42 M | $19.68 B |
| 08/11/2026 | $141.34 | $144.49 (2.23%) | $146.35 | $141.34 | 1.19 M | $19.69 B |
| 08/10/2026 | $142.85 | $141.55 (-0.91%) | $142.97 | $140.31 | 1.34 M | $19.29 B |
| 08/07/2026 | $144.80 | $142.47 (-1.61%) | $146.20 | $141.79 | 1.37 M | $19.42 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 |
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.
