DD
DUPONT DE (DD)
NYSE
$132.12-$0.54 (-0.41%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $18.2B
    Market Cap
  • 44.76%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -0.37%
    Low Price$46.67
    High Price$141.05
  • 3 Months
    -4.61%
    Low Price$44.62
    High Price$141.05
  • 1 Year
    +44.76%
    Low Price$34.69
    High Price$141.05
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
135.00
135.90
131.99
132.66
-1.50%
1,009,662
07/10/2026
135.04
136.18
134.12
134.68
-0.08%
1,051,754
07/09/2026
138.14
138.60
134.51
134.79
-1.59%
1,404,861
07/08/2026
137.77
138.04
133.73
136.97
-1.89%
1,348,319
07/07/2026
140.21
140.93
137.76
139.61
-1.02%
1,435,841
07/06/2026
140.43
141.99
139.87
141.05
+0.81%
1,312,300
07/02/2026
139.92
141.16
138.78
139.91
+1.04%
1,235,592
07/01/2026
134.87
139.69
134.40
138.47
+2.09%
1,444,291
06/30/2026
136.31
136.60
134.80
135.64
-0.07%
1,649,918
06/29/2026
135.77
136.19
132.13
135.74
-1.08%
1,913,092
06/26/2026
136.35
137.22
131.14
137.22
-0.42%
3,014,415
06/25/2026
139.53
141.22
135.89
137.80
-0.01%
1,770,305
06/24/2026
144.75
144.85
136.77
137.82
-1.56%
1,990,759
06/24/2026
1:3 Split
06/23/2026
142.29
143.64
139.77
140.01
-3.15%
3,674,983
06/22/2026
141.93
144.99
141.90
144.57
+1.01%
4,998,197
06/18/2026
145.80
146.58
142.20
143.13
-0.50%
7,292,713
06/17/2026
145.08
148.46
143.60
143.85
-0.19%
4,828,275
06/16/2026
146.25
146.94
143.84
144.12
-1.03%
3,119,265
06/15/2026
147.15
148.68
145.59
145.62
+0.58%
4,231,180
06/12/2026
142.47
144.78
141.39
144.78
+3.03%
2,934,677
06/11/2026
136.08
140.64
135.38
140.52
+3.95%
3,614,521
06/10/2026
140.31
140.58
134.79
135.18
-4.25%
3,095,565
06/09/2026
142.95
143.70
137.67
141.18
+0.15%
3,448,610
06/08/2026
141.78
142.42
139.65
140.97
+0.30%
2,337,419
06/05/2026
142.11
143.52
139.89
140.55
-1.68%
2,675,696
06/04/2026
144.05
144.18
141.42
142.95
-0.67%
2,710,572
06/03/2026
145.14
146.34
143.87
143.91
-1.42%
2,223,697
06/02/2026
143.67
148.02
143.21
145.98
+2.25%
2,485,412
06/01/2026
143.69
144.68
141.30
142.77
-1.71%
3,376,212
05/29/2026
142.41
145.97
142.26
145.26
+1.49%
6,374,206
05/28/2026
142.44
143.94
141.21
143.13
+0.10%
2,932,448
05/27/2026
149.04
149.04
142.08
142.98
-3.64%
4,740,896
05/26/2026
149.70
151.50
147.42
148.38
+2.78%
3,523,946
05/22/2026
142.29
144.90
141.75
144.36
+2.06%
2,276,947
05/21/2026
141.00
142.95
138.26
141.45
-0.21%
3,494,447
05/20/2026
140.28
144.18
140.25
141.75
+1.48%
3,571,247
05/19/2026
144.27
144.83
138.75
139.68
-4.28%
4,526,646
05/18/2026
148.41
149.10
145.65
145.92
-1.36%
4,636,332
05/15/2026
148.68
148.89
146.76
147.93
-2.16%
4,551,687
05/15/2026
$0.20 Dividend
05/14/2026
152.41
153.08
150.39
151.20
-1.09%
3,737,174
05/13/2026
152.01
154.31
150.51
152.87
+1.23%
4,450,483
05/12/2026
150.27
151.60
146.96
151.02
-0.08%
3,824,720
05/11/2026
149.41
153.04
149.35
151.14
+1.65%
4,839,411
05/08/2026
147.41
148.79
145.60
148.69
+2.89%
3,956,972
05/07/2026
148.96
149.83
144.33
144.51
-3.42%
4,377,077
05/06/2026
148.39
150.30
145.23
149.62
+1.69%
6,021,494
05/05/2026
137.87
149.89
137.87
147.14
+8.43%
7,239,735
05/05/2026
$1.65 Earnings
05/04/2026
137.63
138.17
133.99
135.69
-1.79%
3,654,151
05/01/2026
136.89
138.60
135.92
138.17
+1.27%
3,269,870
04/30/2026
134.74
137.48
133.63
136.44
+2.33%
4,045,989
04/29/2026
135.57
136.74
132.96
133.33
-1.57%
2,611,060
04/28/2026
139.92
140.14
134.91
135.45
-2.91%
2,480,882
04/27/2026
138.37
140.71
138.11
139.52
+0.78%
2,379,294
04/24/2026
139.07
139.07
136.86
138.44
-0.09%
2,704,078
04/23/2026
138.23
138.80
136.44
138.56
+0.85%
2,623,429
04/22/2026
141.04
141.52
136.47
137.39
-1.56%
3,208,970
04/21/2026
140.41
141.79
138.77
139.58
-0.62%
3,570,311
04/20/2026
141.37
142.22
139.79
140.44
-0.74%
2,211,561
04/17/2026
140.41
143.67
139.70
141.49
+1.28%
3,502,587
04/16/2026
138.08
139.85
137.45
139.70
+1.50%
2,910,530
04/15/2026
139.67
139.67
136.47
137.63
-1.33%
3,262,516
04/14/2026
141.52
141.52
138.08
139.49
-1.00%
2,606,128
04/13/2026
140.08
141.34
139.01
140.89
-0.21%
3,105,091
04/10/2026
142.77
142.91
140.68
141.19
-0.36%
2,194,453
04/09/2026
141.85
144.07
141.41
141.70
-0.90%
2,932,298
04/08/2026
141.10
143.10
139.85
142.98
+5.10%
3,375,627
04/07/2026
136.44
136.44
134.41
136.05
-0.09%
2,854,552
04/06/2026
135.74
136.23
134.05
136.17
+0.20%
2,645,654
04/02/2026
135.72
138.26
134.26
135.90
-1.58%
2,674,205
04/01/2026
138.38
140.31
137.60
138.08
+0.90%
3,340,041
03/31/2026
134.44
138.08
133.72
136.86
+3.57%
3,997,907
03/30/2026
136.65
136.95
131.27
132.14
-2.30%
4,544,461
03/27/2026
136.71
137.54
134.82
135.24
-1.65%
3,500,573
03/26/2026
137.13
138.86
136.71
137.51
-0.67%
2,672,142
03/25/2026
137.45
138.77
136.14
138.44
+2.21%
2,961,595
03/24/2026
130.67
136.83
130.21
135.45
+2.70%
4,537,209
03/23/2026
131.00
134.38
129.92
131.90
+4.01%
5,737,338
03/20/2026
130.69
131.24
125.62
126.82
-2.48%
10,005,541
03/19/2026
129.42
130.93
127.41
130.04
-1.09%
4,563,554
03/18/2026
135.33
135.65
131.24
131.48
-3.38%
4,574,711
03/17/2026
137.13
138.08
135.81
136.08
+0.31%
2,512,239
03/16/2026
135.39
137.69
135.15
135.66
+1.11%
2,853,701
03/13/2026
136.50
137.20
133.67
134.17
-0.97%
2,689,008
03/12/2026
135.60
136.26
133.56
135.48
-1.41%
5,451,338
03/11/2026
136.56
137.45
134.85
137.42
+0.04%
3,759,805
03/10/2026
135.54
139.70
133.90
137.36
+1.61%
3,440,550
03/09/2026
132.02
135.78
128.64
135.18
-0.04%
5,829,632
03/06/2026
135.69
137.32
132.29
135.24
-3.12%
6,586,926
03/05/2026
143.28
144.03
138.59
139.61
-2.83%
5,373,355
03/04/2026
145.73
146.66
143.18
143.67
-0.39%
3,466,079
03/03/2026
144.24
145.24
140.86
144.24
-2.76%
3,548,265
03/02/2026
146.66
149.31
144.12
148.33
-0.40%
3,449,963
03/02/2026
$0.20 Dividend
02/27/2026
148.39
149.42
147.44
148.93
-0.62%
3,842,316
02/26/2026
150.98
152.50
147.83
149.85
-0.77%
2,852,769
02/25/2026
152.74
153.18
148.75
151.01
-0.65%
2,749,284
02/24/2026
149.76
152.37
149.76
151.99
+1.98%
2,532,463