DD
DUPONT DE (DD)
NYSE
$134.23-$0.87 (-0.64%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $18.1B
    Market Cap
  • 34.73%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +2.50%
    Low Price$128.48
    High Price$135.10
  • 3 Months
    -2.83%
    Low Price$124.29
    High Price$146.72
  • 1 Year
    +34.73%
    Low Price$102.27
    High Price$146.72
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
131.97
135.16
131.23
135.10
+0.71%
873,996
10/21/2026
134.00
134.99
132.90
134.15
+0.90%
944,251
10/20/2026
129.05
133.26
128.80
132.96
+2.80%
1,213,342
10/19/2026
130.72
130.99
129.22
129.34
-0.85%
428,459
10/16/2026
132.14
133.17
130.04
130.45
-0.87%
873,823
10/15/2026
128.91
131.64
128.20
131.60
+2.43%
1,327,031
10/14/2026
128.85
129.91
127.55
128.48
-0.83%
798,639
10/13/2026
130.26
130.80
129.02
129.55
+0.14%
753,333
10/12/2026
129.59
131.21
129.16
129.37
-0.48%
604,902
10/09/2026
131.26
131.89
129.90
130.00
-1.87%
615,214
10/08/2026
129.39
132.64
129.39
132.48
+1.07%
816,424
10/07/2026
131.54
132.56
130.44
131.08
-1.65%
637,709
10/06/2026
131.35
134.00
130.68
133.28
+1.98%
716,159
10/05/2026
131.25
131.61
129.18
130.69
+0.55%
700,352
10/02/2026
130.74
130.86
129.14
129.98
+0.60%
684,870
10/01/2026
128.96
129.90
127.62
129.20
-0.53%
948,080
09/30/2026
130.48
131.17
129.75
129.89
-0.18%
776,783
09/29/2026
130.97
131.21
129.59
130.12
-0.66%
1,010,768
09/28/2026
130.50
131.63
129.81
130.98
-0.55%
834,239
09/25/2026
130.50
132.16
129.73
131.71
+1.14%
780,535
09/24/2026
130.23
131.65
129.14
130.22
-0.50%
809,957
09/23/2026
130.83
131.89
130.53
130.88
-0.70%
686,698
09/22/2026
130.72
132.22
129.95
131.80
+1.55%
1,186,851
09/21/2026
130.00
130.87
128.96
129.79
+0.60%
922,164
09/18/2026
128.39
129.28
127.77
129.01
+0.43%
2,098,210
09/17/2026
129.10
129.82
128.36
128.46
+0.70%
1,214,867
09/16/2026
128.73
129.51
126.11
127.57
-0.37%
1,010,636
09/15/2026
124.67
128.29
123.01
128.04
+3.02%
1,674,159
09/14/2026
125.00
125.00
122.80
124.29
-2.13%
1,181,678
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