DD
DuPont de Nem (DD)
NYSE
$47.09-$1.10 (-2.28%)
Price as of Jun 23, 2026 1:16 PM EDT
  • $19.5B
    Market Cap
  • 75.08%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +0.15%
    Low Price$45.06
    High Price$49.46
  • 3 Months
    +14.00%
    Low Price$44.22
    High Price$51.16
  • 1 Year
    +75.08%
    Low Price$34.69
    High Price$82.16
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
47.31
48.33
47.30
48.19
+1.01%
4,998,197
06/18/2026
48.60
48.86
47.40
47.71
-0.50%
7,292,713
06/17/2026
48.36
49.49
47.87
47.95
-0.19%
4,828,275
06/16/2026
48.75
48.98
47.95
48.04
-1.03%
3,119,265
06/15/2026
49.05
49.56
48.53
48.54
+0.58%
4,231,180
06/12/2026
47.49
48.26
47.13
48.26
+3.03%
2,934,677
06/11/2026
45.36
46.88
45.13
46.84
+3.95%
3,614,521
06/10/2026
46.77
46.86
44.93
45.06
-4.25%
3,095,565
06/09/2026
47.65
47.90
45.89
47.06
+0.15%
3,448,610
06/08/2026
47.26
47.47
46.55
46.99
+0.30%
2,337,419
06/05/2026
47.37
47.84
46.63
46.85
-1.68%
2,675,696
06/04/2026
48.02
48.06
47.14
47.65
-0.67%
2,710,572
06/03/2026
48.38
48.78
47.96
47.97
-1.42%
2,223,697
06/02/2026
47.89
49.34
47.74
48.66
+2.25%
2,485,412
06/01/2026
47.90
48.23
47.10
47.59
-1.71%
3,376,212
05/29/2026
47.47
48.66
47.42
48.42
+1.49%
6,374,206
05/28/2026
47.48
47.98
47.07
47.71
+0.10%
2,932,448
05/27/2026
49.68
49.68
47.36
47.66
-3.64%
4,740,896
05/26/2026
49.90
50.50
49.14
49.46
+2.78%
3,523,946
05/22/2026
47.43
48.30
47.25
48.12
+2.06%
2,276,947
05/21/2026
47.00
47.65
46.09
47.15
-0.21%
3,494,447
05/20/2026
46.76
48.06
46.75
47.25
+1.48%
3,571,247
05/19/2026
48.09
48.28
46.25
46.56
-4.28%
4,526,646
05/18/2026
49.47
49.70
48.55
48.64
-1.36%
4,636,332
05/15/2026
49.56
49.63
48.92
49.31
-2.16%
4,551,687
05/15/2026
$0.20 Dividend
05/14/2026
50.80
51.03
50.13
50.40
-1.09%
3,737,174
05/13/2026
50.67
51.44
50.17
50.96
+1.23%
4,450,483
05/12/2026
50.09
50.53
48.99
50.34
-0.08%
3,824,720
05/11/2026
49.80
51.01
49.78
50.38
+1.65%
4,839,411
05/08/2026
49.14
49.60
48.53
49.56
+2.89%
3,956,972
05/07/2026
49.65
49.94
48.11
48.17
-3.42%
4,377,077
05/06/2026
49.46
50.10
48.41
49.87
+1.69%
6,021,494
05/05/2026
45.96
49.96
45.96
49.05
+8.43%
7,239,735
05/05/2026
$0.55 Earnings
05/04/2026
45.88
46.06
44.66
45.23
-1.79%
3,654,151
05/01/2026
45.63
46.20
45.31
46.06
+1.27%
3,269,870
04/30/2026
44.91
45.83
44.54
45.48
+2.33%
4,045,989
04/29/2026
45.19
45.58
44.32
44.44
-1.57%
2,611,060
04/28/2026
46.64
46.71
44.97
45.15
-2.91%
2,480,882
04/27/2026
46.12
46.90
46.04
46.51
+0.78%
2,379,294
04/24/2026
46.36
46.36
45.62
46.15
-0.09%
2,704,078
04/23/2026
46.08
46.27
45.48
46.19
+0.85%
2,623,429
04/22/2026
47.01
47.17
45.49
45.80
-1.56%
3,208,970
04/21/2026
46.80
47.26
46.26
46.53
-0.62%
3,570,311
04/20/2026
47.12
47.41
46.60
46.81
-0.74%
2,211,561
04/17/2026
46.80
47.89
46.57
47.16
+1.28%
3,502,587
04/16/2026
46.03
46.62
45.82
46.57
+1.50%
2,910,530
04/15/2026
46.56
46.56
45.49
45.88
-1.33%
3,262,516
04/14/2026
47.17
47.17
46.03
46.50
-1.00%
2,606,128
04/13/2026
46.69
47.11
46.34
46.96
-0.21%
3,105,091
04/10/2026
47.59
47.64
46.89
47.06
-0.36%
2,194,453
04/09/2026
47.28
48.02
47.14
47.23
-0.90%
2,932,298
04/08/2026
47.03
47.70
46.62
47.66
+5.10%
3,375,627
04/07/2026
45.48
45.48
44.80
45.35
-0.09%
2,854,552
04/06/2026
45.25
45.41
44.68
45.39
+0.20%
2,645,654
04/02/2026
45.24
46.09
44.75
45.30
-1.58%
2,674,205
04/01/2026
46.13
46.77
45.87
46.03
+0.90%
3,340,041
03/31/2026
44.81
46.03
44.57
45.62
+3.57%
3,997,907
03/30/2026
45.55
45.65
43.76
44.05
-2.30%
4,544,461
03/27/2026
45.57
45.85
44.94
45.08
-1.65%
3,500,573
03/26/2026
45.71
46.29
45.57
45.84
-0.67%
2,672,142
03/25/2026
45.82
46.26
45.38
46.15
+2.21%
2,961,595
03/24/2026
43.56
45.61
43.40
45.15
+2.70%
4,537,209
03/23/2026
43.67
44.79
43.31
43.97
+4.01%
5,737,338
03/20/2026
43.56
43.75
41.87
42.27
-2.48%
10,005,541
03/19/2026
43.14
43.64
42.47
43.35
-1.09%
4,563,554
03/18/2026
45.11
45.22
43.75
43.83
-3.38%
4,574,711
03/17/2026
45.71
46.03
45.27
45.36
+0.31%
2,512,239
03/16/2026
45.13
45.90
45.05
45.22
+1.11%
2,853,701
03/13/2026
45.50
45.73
44.56
44.72
-0.97%
2,689,008
03/12/2026
45.20
45.42
44.52
45.16
-1.41%
5,451,338
03/11/2026
45.52
45.82
44.95
45.81
+0.04%
3,759,805
03/10/2026
45.18
46.57
44.63
45.79
+1.61%
3,440,550
03/09/2026
44.01
45.26
42.88
45.06
-0.04%
5,829,632
03/06/2026
45.23
45.77
44.10
45.08
-3.13%
6,586,926
03/05/2026
47.76
48.01
46.20
46.54
-2.83%
5,373,355
03/04/2026
48.58
48.89
47.73
47.89
-0.39%
3,466,079
03/03/2026
48.08
48.41
46.95
48.08
-2.76%
3,548,265
03/02/2026
48.89
49.77
48.04
49.44
-0.40%
3,449,963
03/02/2026
$0.20 Dividend
02/27/2026
49.46
49.81
49.15
49.64
-0.62%
3,842,316
02/26/2026
50.33
50.83
49.28
49.95
-0.77%
2,852,769
02/25/2026
50.91
51.06
49.58
50.34
-0.65%
2,749,284
02/24/2026
49.92
50.79
49.92
50.66
+1.98%
2,532,463
02/23/2026
49.86
50.25
49.00
49.68
-0.65%
3,232,104
02/20/2026
49.75
50.55
49.38
50.01
+0.34%
4,865,295
02/19/2026
50.80
51.13
49.69
49.84
-2.16%
5,178,611
02/18/2026
50.90
51.58
50.65
50.94
+0.94%
4,500,511
02/17/2026
49.59
50.50
49.48
50.47
+1.29%
4,574,460
02/13/2026
49.03
49.90
48.51
49.82
+1.60%
4,265,353
02/12/2026
51.50
52.24
48.84
49.04
-4.08%
8,015,410
02/11/2026
49.48
51.47
49.45
51.12
+4.25%
12,411,170
02/10/2026
47.95
49.17
47.01
49.04
+4.95%
8,179,949
02/10/2026
$0.46 Earnings
02/09/2026
46.10
46.84
45.96
46.73
+0.79%
4,317,684
02/06/2026
45.88
46.47
45.42
46.36
+2.30%
3,556,784
02/05/2026
46.72
46.88
44.86
45.32
-4.50%
5,330,850
02/04/2026
45.37
47.65
45.24
47.45
+5.58%
7,556,913
02/03/2026
44.40
45.51
44.07
44.94
+1.96%
4,962,148