DD
DUPONT DE (DD)
NYSE
$127.68+$0.69 (+0.54%)
Price as of Sep 11, 2026 7:33 PM EDT
  • $17.1B
    Market Cap
  • 33.20%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -11.72%
    Low Price$126.99
    High Price$145.62
  • 3 Months
    -9.23%
    Low Price$139.40
    High Price$146.72
  • 1 Year
    +33.20%
    Low Price$102.27
    High Price$146.72
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
129.19
129.50
126.23
126.99
-0.26%
869,266
09/10/2026
127.48
128.31
126.44
127.32
-0.47%
1,081,261
09/09/2026
130.73
131.60
127.75
127.92
-2.59%
1,219,294
09/08/2026
131.39
132.39
130.30
131.32
-0.21%
1,211,468
09/04/2026
130.36
132.14
129.17
131.59
+0.35%
1,832,674
09/03/2026
134.39
134.39
130.69
131.13
-1.35%
1,656,042
09/02/2026
132.89
134.42
132.38
132.93
+0.62%
872,119
09/01/2026
133.52
134.04
131.56
132.11
-1.84%
982,966
08/31/2026
136.50
136.56
133.68
134.59
-1.31%
1,718,055
08/31/2026
$0.60 Dividend
08/28/2026
139.39
140.38
135.24
136.38
-1.31%
1,055,518
08/27/2026
136.90
138.85
136.90
138.19
+0.59%
860,258
08/26/2026
136.01
137.61
135.41
137.38
+1.43%
914,961
08/25/2026
136.95
137.11
134.48
135.44
-0.46%
1,347,242
08/24/2026
138.14
138.45
135.24
136.07
-1.20%
1,013,483
08/21/2026
139.31
140.38
137.63
137.72
-0.09%
1,119,144
08/20/2026
137.90
139.92
137.84
137.85
-0.87%
983,509
08/19/2026
139.79
140.38
138.29
139.07
+0.63%
966,179
08/18/2026
141.70
141.70
137.89
138.20
-2.98%
1,291,986
08/17/2026
145.29
145.86
142.08
142.44
-2.18%
1,567,703
08/14/2026
143.05
146.17
142.48
145.62
+1.50%
1,108,690
08/13/2026
143.68
144.21
142.40
143.47
-0.19%
908,184
08/12/2026
143.82
144.32
141.53
143.74
-0.08%
1,424,369
08/11/2026
140.72
145.71
140.72
143.86
+2.08%
1,189,991
08/10/2026
142.22
142.34
139.70
140.93
-0.65%
1,337,492
08/07/2026
144.17
145.56
141.17
141.85
-1.10%
1,367,038
08/06/2026
147.15
148.77
142.70
143.42
-2.25%
1,861,200
08/05/2026
143.10
147.21
142.68
146.72
+3.11%
1,543,413
08/04/2026
129.62
142.92
129.62
142.30
+1.17%
3,279,082
08/04/2026
$1.88 Earnings
08/03/2026
137.77
140.97
136.58
140.66
+3.12%
2,019,121
07/31/2026
137.35
138.78
135.98
136.40
-1.33%
7,537,197
07/30/2026
139.39
140.37
137.73
138.23
+0.54%
1,689,981
07/29/2026
140.46
140.46
135.80
137.50
-1.90%
1,463,602
07/28/2026
139.85
142.05
138.87
140.15
+0.58%
1,337,794
07/27/2026
138.12
139.42
136.84
139.35
+1.64%
1,079,390
07/24/2026
137.21
138.33
136.47
137.10
+0.22%
800,514
07/23/2026
137.83
139.28
135.50
136.80
-1.60%
1,249,926
07/22/2026
138.19
141.56
138.19
139.03
+0.61%
1,035,896
07/21/2026
136.40
138.92
134.93
138.18
+2.24%
1,456,529
07/20/2026
135.29
137.86
134.32
135.16
+0.34%
1,349,752
07/17/2026
132.19
135.21
131.76
134.70
+0.74%
1,311,934
07/16/2026
132.99
134.57
131.76
133.70
-0.42%
1,185,132
07/15/2026
133.58
135.03
132.18
134.27
+0.51%
1,091,543
07/14/2026
133.39
134.74
132.50
133.58
+1.14%
745,708
07/13/2026
134.41
135.30
131.41
132.08
-1.50%
1,009,662
07/10/2026
134.45
135.58
133.53
134.09
-0.08%
1,051,754
07/09/2026
137.53
137.99
133.92
134.20
-1.59%
1,404,861
07/08/2026
137.17
137.43
133.14
136.37
-1.89%
1,348,319
07/07/2026
139.60
140.31
137.16
139.00
-1.02%
1,435,841
07/06/2026
139.81
141.37
139.26
140.43
+0.81%
1,312,300
07/02/2026
139.31
140.54
138.17
139.30
+1.04%
1,235,592
07/01/2026
134.28
139.08
133.81
137.86
+2.09%
1,444,291
06/30/2026
135.71
136.00
134.21
135.05
-0.07%
1,649,918
06/29/2026
135.18
135.59
131.55
135.15
-1.08%
1,913,092
06/26/2026
135.75
136.62
130.57
136.62
-0.42%
3,014,415
06/25/2026
138.92
140.60
135.29
137.20
-0.01%
1,770,305
06/24/2026
144.12
144.21
136.17
137.22
-1.56%
1,990,759
06/24/2026
1:3 Split
06/23/2026
141.67
143.01
139.16
139.40
-3.15%
3,674,983
06/22/2026
141.31
144.35
141.28
143.94
+1.01%
4,998,197
06/18/2026
145.16
145.94
141.58
142.50
-0.50%
7,292,713
06/17/2026
144.44
147.80
142.97
143.22
-0.19%
4,828,275
06/16/2026
145.61
146.30
143.20
143.49
-1.03%
3,119,265
06/15/2026
146.51
148.03
144.95
144.98
+0.58%
4,231,180
06/12/2026
141.85
144.15
140.77
144.15
+3.03%
2,934,677
06/11/2026
135.48
140.02
134.78
139.90
+3.95%
3,614,521
06/10/2026
139.70
139.96
134.20
134.59
-4.25%
3,095,565
06/09/2026
142.32
143.07
137.07
140.56
+0.15%
3,448,610
06/08/2026
141.16
141.79
139.04
140.35
+0.30%
2,337,419
06/05/2026
141.49
142.89
139.28
139.93
-1.68%
2,675,696
06/04/2026
143.41
143.55
140.80
142.32
-0.67%
2,710,572
06/03/2026
144.50
145.70
143.23
143.28
-1.42%
2,223,697
06/02/2026
143.04
147.37
142.58
145.34
+2.25%
2,485,412
06/01/2026
143.06
144.04
140.68
142.14
-1.71%
3,376,212
05/29/2026
141.79
145.33
141.64
144.62
+1.49%
6,374,206
05/28/2026
141.82
143.31
140.59
142.50
+0.10%
2,932,448
05/27/2026
148.39
148.39
141.46
142.35
-3.64%
4,740,896
05/26/2026
149.04
150.84
146.77
147.73
+2.78%
3,523,946
05/22/2026
141.67
144.27
141.13
143.73
+2.06%
2,276,947
05/21/2026
140.38
142.32
137.65
140.83
-0.21%
3,494,447
05/20/2026
139.67
143.55
139.64
141.13
+1.48%
3,571,247
05/19/2026
143.64
144.19
138.14
139.07
-4.28%
4,526,646
05/18/2026
147.76
148.45
145.01
145.28
-1.36%
4,636,332
05/15/2026
148.03
148.24
146.12
147.28
-2.16%
4,551,687
05/15/2026
$0.20 Dividend
05/14/2026
151.74
152.41
149.73
150.54
-1.09%
3,737,174
05/13/2026
151.34
153.63
149.85
152.20
+1.23%
4,450,483
05/12/2026
149.62
150.94
146.31
150.36
-0.08%
3,824,720
05/11/2026
148.75
152.37
148.69
150.48
+1.65%
4,839,411
05/08/2026
146.76
148.14
144.96
148.04
+2.89%
3,956,972
05/07/2026
148.31
149.17
143.70
143.87
-3.42%
4,377,077
05/06/2026
147.74
149.65
144.59
148.96
+1.69%
6,021,494
05/05/2026
137.27
149.23
137.27
146.49
+8.43%
7,239,735
05/05/2026
$1.65 Earnings
05/04/2026
137.03
137.57
133.40
135.10
-1.79%
3,654,151
05/01/2026
136.29
138.00
135.32
137.57
+1.27%
3,269,870
04/30/2026
134.15
136.88
133.04
135.84
+2.33%
4,045,989
04/29/2026
134.98
136.14
132.38
132.75
-1.57%
2,611,060
04/28/2026
139.31
139.53
134.32
134.86
-2.91%
2,480,882