DuPont de Nemours Stock Price History
NYSE: DDIndustrialsMajor ChemicalsUSD
130.00-2.48 (-1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DD price history at a glance
The price history for DuPont de Nemours (DD) on this page begins on May 29, 1972, when the stock closed at $9.23; it most recently closed at $130.00 on October 5, 2026. The highest price in this record is $157.98, reached on February 9, 2026; the latest close is 17.7% below that peak. Across the 53 complete calendar years in the table, DD finished higher in 31 and lower in 22. Its best year was 2009 (+79.3%) and its worst was 2008 (-58.3%).
Over roughly 54 years the share price changed +1308.4%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, DD has gained 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $157.98
- Date of high
- Feb 9, 2026
- Low since 1972
- $7.79
- Date of low
- Aug 9, 1982
- 52-week high
- $157.98
- 52-week low
- $93.70
- IPO year
- 2017
- Last close
- $130.00
DD returns
1 week
+0.02%
1 month
+1.63%
3 months
-3.47%
6 months
-8.29%
Year to date
+7.79%
1 year
+33.05%
3 years
+40.00%
5 years
+46.44%
DD price return, excluding dividends.
DD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.00 | +6.03% |
| 2025 | 122.61 | +30.67% |
| 2024 | 93.83 | -2.83% |
| 2023 | 96.56 | +12.09% |
| 2022 | 86.15 | -15.04% |
| 2021 | 101.40 | +13.60% |
| 2020 | 89.26 | +14.40% |
| 2019 | 78.03 | -20.20% |
| 2018 | 97.78 | -23.15% |
| 2017 | 127.24 | +24.47% |
| 2016 | 102.23 | +11.15% |
| 2015 | 91.97 | +12.92% |
| 2014 | 81.45 | +4.40% |
| 2013 | 78.02 | +29.85% |
| 2012 | 60.08 | +16.93% |
| 2011 | 51.38 | -15.76% |
| 2010 | 60.99 | +23.56% |
| 2009 | 49.36 | +79.30% |
| 2008 | 27.53 | -58.34% |
| 2007 | 66.08 | -7.29% |
| 2006 | 71.28 | -8.95% |
| 2005 | 78.29 | -11.49% |
| 2004 | 88.45 | +20.37% |
| 2003 | 73.48 | +35.52% |
| 2002 | 54.22 | -17.41% |
| 2001 | 65.66 | +0.34% |
| 2000 | 65.43 | -17.77% |
| 1999 | 79.58 | +46.94% |
| 1998 | 54.15 | -9.74% |
| 1997 | 60.00 | +25.74% |
| 1996 | 47.72 | +14.06% |
| 1995 | 41.83 | +4.46% |
| 1994 | 40.05 | +18.50% |
| 1993 | 33.80 | -0.87% |
| 1992 | 34.09 | +6.51% |
| 1991 | 32.01 | +16.85% |
| 1990 | 27.39 | -35.55% |
| 1989 | 42.50 | +22.01% |
| 1988 | 34.84 | -2.50% |
| 1987 | 35.73 | +50.00% |
| 1986 | 23.82 | +47.69% |
| 1985 | 16.13 | +49.77% |
| 1984 | 10.77 | -18.73% |
| 1983 | 13.25 | +28.98% |
| 1982 | 10.27 | -1.43% |
| 1981 | 10.42 | -19.85% |
| 1980 | 13.00 | +4.38% |
| 1979 | 12.46 | +26.13% |
| 1978 | 9.88 | -7.01% |
| 1977 | 10.62 | -38.33% |
| 1976 | 17.22 | -6.97% |
| 1975 | 18.51 | +72.29% |
| 1974 | 10.74 | -6.07% |
| 1973 | 11.44 | +13.55% |
| 1972* | 10.07 | +9.14% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
DD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 131.26 | 131.89 | 129.90 | 130.00 | -1.87% | |
| 129.39 | 132.64 | 129.39 | 132.48 | +1.07% | |
| 131.54 | 132.56 | 130.44 | 131.08 | -1.65% | |
| 131.35 | 134.00 | 130.68 | 133.28 | +1.98% | |
| 131.25 | 131.61 | 129.18 | 130.69 | +0.55% | |
| 130.74 | 130.86 | 129.14 | 129.98 | +0.60% | |
| 128.96 | 129.90 | 127.62 | 129.20 | -0.53% | |
| 130.48 | 131.17 | 129.75 | 129.89 | -0.18% | |
| 130.97 | 131.21 | 129.59 | 130.12 | -0.66% | |
| 130.50 | 131.63 | 129.81 | 130.98 | -0.55% | |
| 130.50 | 132.16 | 129.73 | 131.71 | +1.14% | |
| 130.23 | 131.65 | 129.14 | 130.22 | -0.50% | |
| 130.83 | 131.89 | 130.53 | 130.88 | -0.70% | |
| 130.72 | 132.22 | 129.95 | 131.80 | +1.55% | |
| 130.00 | 130.87 | 128.96 | 129.79 | +0.60% | |
| 128.39 | 129.28 | 127.77 | 129.01 | +0.43% | |
| 129.10 | 129.82 | 128.36 | 128.46 | +0.70% | |
| 128.73 | 129.51 | 126.11 | 127.57 | -0.37% | |
| 124.67 | 128.29 | 123.01 | 128.04 | +3.02% | |
| 125.00 | 125.00 | 122.80 | 124.29 | -2.13% | |
| 129.19 | 129.50 | 126.23 | 126.99 | -0.26% | |
| 127.48 | 128.31 | 126.44 | 127.32 | -0.47% | |
| 130.73 | 131.60 | 127.75 | 127.92 | -2.59% | |
| 131.39 | 132.39 | 130.30 | 131.32 | -0.21% | |
| 130.36 | 132.14 | 129.17 | 131.59 | +0.35% | |
| 134.39 | 134.39 | 130.69 | 131.13 | -1.35% | |
| 132.89 | 134.42 | 132.38 | 132.93 | +0.62% | |
| 133.52 | 134.04 | 131.56 | 132.11 | -1.84% | |
| 136.50 | 136.56 | 133.68 | 134.59 | -1.74% | |
| 140.00 | 141.00 | 135.83 | 136.98 | -1.31% | |
| 137.50 | 139.46 | 137.50 | 138.80 | +0.59% | |
| 136.61 | 138.22 | 136.01 | 137.98 | +1.43% | |
| 137.55 | 137.71 | 135.07 | 136.04 | -0.46% | |
| 138.75 | 139.06 | 135.84 | 136.67 | -1.20% | |
| 139.92 | 141.00 | 138.24 | 138.33 | -0.09% | |
| 138.51 | 140.54 | 138.45 | 138.46 | -0.87% | |
| 140.41 | 141.00 | 138.90 | 139.68 | +0.63% | |
| 142.32 | 142.32 | 138.50 | 138.81 | -2.98% | |
| 145.93 | 146.50 | 142.71 | 143.07 | -2.18% | |
| 143.68 | 146.82 | 143.11 | 146.26 | +1.50% | |
| 144.31 | 144.84 | 143.03 | 144.10 | -0.19% | |
| 144.45 | 144.95 | 142.15 | 144.37 | -0.08% | |
| 141.34 | 146.35 | 141.34 | 144.49 | +2.08% | |
| 142.85 | 142.97 | 140.31 | 141.55 | -0.65% | |
| 144.80 | 146.20 | 141.79 | 142.47 | -1.10% | |
| 147.80 | 149.42 | 143.33 | 144.05 | -2.25% | |
| 143.73 | 147.86 | 143.31 | 147.37 | +3.11% | |
| 130.19 | 143.55 | 130.19 | 142.93 | +1.17% | |
| 138.38 | 141.59 | 137.18 | 141.28 | +3.12% | |
| 137.95 | 139.40 | 136.58 | 137.00 | -1.33% | |
| 140.00 | 140.99 | 138.34 | 138.84 | +0.54% | |
| 141.08 | 141.08 | 136.40 | 138.10 | -1.90% | |
| 140.47 | 142.67 | 139.49 | 140.77 | +0.58% | |
| 138.73 | 140.03 | 137.44 | 139.96 | +1.64% | |
| 137.81 | 138.94 | 137.08 | 137.70 | +0.22% | |
| 138.44 | 139.89 | 136.10 | 137.40 | -1.60% | |
| 138.80 | 142.18 | 138.80 | 139.64 | +0.61% | |
| 137.00 | 139.53 | 135.52 | 138.79 | +2.24% | |
| 135.89 | 138.47 | 134.91 | 135.75 | +0.34% | |
| 132.77 | 135.80 | 132.34 | 135.29 | +0.74% | |
| 133.58 | 135.16 | 132.34 | 134.29 | -0.42% | |
| 134.17 | 135.63 | 132.76 | 134.86 | +0.51% | |
| 133.98 | 135.34 | 133.08 | 134.17 | +1.14% | |
| 135.00 | 135.90 | 131.99 | 132.66 | -1.50% | |
| 135.04 | 136.18 | 134.12 | 134.68 | -0.08% | |
| 138.14 | 138.60 | 134.51 | 134.79 | -1.59% | |
| 137.77 | 138.04 | 133.73 | 136.97 | -1.89% | |
| 140.21 | 140.93 | 137.76 | 139.61 | -1.02% | |
| 140.43 | 141.99 | 139.87 | 141.05 | +0.81% | |
| 139.92 | 141.16 | 138.78 | 139.91 | +1.04% | |
| 134.87 | 139.69 | 134.40 | 138.47 | +2.09% | |
| 136.31 | 136.60 | 134.80 | 135.64 | -0.07% | |
| 135.77 | 136.19 | 132.13 | 135.74 | -1.08% | |
| 136.35 | 137.22 | 131.14 | 137.22 | -0.42% | |
| 139.53 | 141.22 | 135.89 | 137.80 | -0.01% | |
| 144.75 | 144.85 | 136.77 | 137.82 | -1.56% | |
| 142.29 | 143.64 | 139.77 | 140.01 | -3.15% | |
| 141.93 | 144.99 | 141.90 | 144.57 | +1.01% | |
| 145.80 | 146.58 | 142.20 | 143.13 | -0.50% | |
| 145.08 | 148.47 | 143.61 | 143.85 | -0.19% | |
| 146.25 | 146.94 | 143.85 | 144.12 | -1.03% | |
| 147.15 | 148.68 | 145.59 | 145.62 | +0.58% | |
| 142.47 | 144.78 | 141.39 | 144.78 | +3.03% | |
| 136.08 | 140.64 | 135.39 | 140.52 | +3.95% | |
| 140.31 | 140.58 | 134.79 | 135.18 | -4.25% | |
| 142.95 | 143.70 | 137.67 | 141.18 | +0.15% | |
| 141.78 | 142.41 | 139.65 | 140.97 | +0.30% | |
| 142.11 | 143.52 | 139.89 | 140.55 | -1.68% | |
| 144.06 | 144.18 | 141.42 | 142.95 | -0.67% | |
| 145.14 | 146.34 | 143.88 | 143.91 | -1.42% | |
| 143.67 | 148.02 | 143.22 | 145.98 | +2.25% | |
| 143.70 | 144.69 | 141.30 | 142.77 | -1.71% | |
| 142.41 | 145.98 | 142.26 | 145.26 | +1.49% | |
| 142.44 | 143.94 | 141.21 | 143.13 | +0.10% | |
| 149.04 | 149.04 | 142.08 | 142.98 | -3.64% | |
| 149.70 | 151.50 | 147.42 | 148.38 | +2.78% | |
| 142.29 | 144.90 | 141.75 | 144.36 | +2.06% | |
| 141.00 | 142.95 | 138.27 | 141.45 | -0.21% | |
| 140.28 | 144.18 | 140.25 | 141.75 | +1.48% | |
| 144.27 | 144.84 | 138.75 | 139.68 | -4.28% | |
| 148.41 | 149.10 | 145.65 | 145.92 | -1.36% | |
| 148.68 | 148.89 | 146.76 | 147.93 | -2.55% | |
| 153.03 | 153.69 | 150.99 | 151.80 | -1.09% | |
| 152.61 | 154.92 | 151.11 | 153.48 | +1.23% | |
| 150.87 | 152.22 | 147.54 | 151.62 | -0.08% | |
| 150.00 | 153.66 | 149.94 | 151.74 | +1.65% | |
| 147.99 | 149.40 | 146.19 | 149.28 | +2.89% | |
| 149.55 | 150.42 | 144.90 | 145.08 | -3.42% | |
| 148.98 | 150.90 | 145.80 | 150.21 | +1.69% | |
| 138.42 | 150.48 | 138.42 | 147.72 | +8.43% | |
| 138.18 | 138.72 | 134.52 | 136.23 | -1.79% | |
| 137.43 | 139.17 | 136.47 | 138.72 | +1.27% | |
| 135.27 | 138.03 | 134.16 | 136.98 | +2.33% | |
| 136.11 | 137.28 | 133.50 | 133.86 | -1.57% | |
| 140.49 | 140.70 | 135.45 | 135.99 | -2.91% | |
| 138.93 | 141.27 | 138.66 | 140.07 | +0.78% | |
| 139.62 | 139.62 | 137.40 | 138.99 | -0.09% | |
| 138.78 | 139.35 | 136.98 | 139.11 | +0.85% | |
| 141.60 | 142.08 | 137.01 | 137.94 | -1.56% | |
| 140.97 | 142.35 | 139.32 | 140.13 | -0.62% | |
| 141.93 | 142.80 | 140.34 | 141.00 | -0.74% | |
| 140.97 | 144.24 | 140.25 | 142.05 | +1.28% | |
| 138.63 | 140.40 | 138.00 | 140.25 | +1.50% | |
| 140.22 | 140.22 | 137.01 | 138.18 | -1.33% | |
| 142.08 | 142.08 | 138.63 | 140.04 | -1.00% | |
| 140.64 | 141.90 | 139.56 | 141.45 | -0.21% | |
| 143.34 | 143.49 | 141.24 | 141.75 | -0.36% | |
| 142.41 | 144.66 | 141.99 | 142.26 | -0.90% | |
| 141.66 | 143.67 | 140.40 | 143.55 | +5.10% | |
| 136.98 | 136.98 | 134.94 | 136.59 | -0.09% | |
| 136.29 | 136.77 | 134.58 | 136.71 | +0.20% | |
| 136.26 | 138.81 | 134.79 | 136.44 | -1.58% | |
| 138.93 | 140.88 | 138.15 | 138.63 | +0.90% | |
| 134.97 | 138.63 | 134.25 | 137.40 | +3.57% | |
| 137.19 | 137.49 | 131.79 | 132.66 | -2.30% | |
| 137.25 | 138.09 | 135.36 | 135.78 | -1.65% | |
| 137.67 | 139.41 | 137.25 | 138.06 | -0.67% | |
| 138.00 | 139.32 | 136.68 | 138.99 | +2.21% | |
| 131.19 | 137.37 | 130.74 | 135.99 | +2.70% | |
| 131.52 | 134.91 | 130.44 | 132.42 | +4.01% | |
| 131.22 | 131.76 | 126.12 | 127.32 | -2.48% | |
| 129.93 | 131.46 | 127.92 | 130.56 | -1.09% | |
| 135.87 | 136.20 | 131.76 | 132.00 | -3.38% | |
| 137.67 | 138.63 | 136.35 | 136.62 | +0.31% | |
| 135.93 | 138.24 | 135.69 | 136.20 | +1.11% | |
| 137.04 | 137.76 | 134.22 | 134.70 | -0.97% | |
| 136.14 | 136.80 | 134.10 | 136.02 | -1.41% | |
| 137.10 | 138.00 | 135.39 | 137.97 | +0.04% | |
| 136.08 | 140.25 | 134.43 | 137.91 | +1.61% | |
| 132.54 | 136.32 | 129.15 | 135.72 | -0.04% | |
| 136.23 | 137.88 | 132.81 | 135.78 | -3.12% | |
| 143.85 | 144.60 | 139.14 | 140.16 | -2.83% | |
| 146.31 | 147.24 | 143.76 | 144.24 | -0.39% | |
| 144.81 | 145.83 | 141.42 | 144.81 | -2.76% | |
| 147.24 | 149.91 | 144.69 | 148.92 | -0.80% | |
| 149.58 | 150.63 | 148.62 | 150.12 | -0.62% | |
| 152.19 | 153.72 | 149.01 | 151.05 | -0.77% | |
| 153.96 | 154.41 | 149.94 | 152.22 | -0.65% | |
| 150.96 | 153.60 | 150.96 | 153.21 | +1.98% | |
| 150.78 | 151.95 | 148.17 | 150.24 | -0.65% | |
| 150.45 | 152.85 | 149.31 | 151.23 | +0.34% | |
| 153.63 | 154.62 | 150.27 | 150.72 | -2.16% | |
| 153.93 | 155.97 | 153.18 | 154.05 | +0.94% | |
| 149.97 | 152.70 | 149.64 | 152.61 | +1.29% | |
| 148.26 | 150.90 | 146.70 | 150.66 | +1.60% | |
| 155.73 | 157.98 | 147.69 | 148.29 | -4.08% | |
| 149.64 | 155.64 | 149.55 | 154.59 | +4.25% | |
| 144.99 | 148.68 | 142.17 | 148.29 | +4.95% | |
| 139.41 | 141.66 | 138.99 | 141.30 | +0.79% | |
| 138.75 | 140.52 | 137.34 | 140.19 | +2.30% | |
| 141.30 | 141.75 | 135.66 | 137.04 | -4.50% | |
| 137.19 | 144.09 | 136.80 | 143.49 | +5.58% | |
| 134.28 | 137.64 | 133.26 | 135.90 | +1.96% | |
| 131.43 | 133.56 | 131.04 | 133.29 | +1.16% | |
| 131.97 | 133.08 | 129.27 | 131.76 | -1.52% | |
| 134.13 | 135.21 | 131.49 | 133.80 | -0.07% | |
| 134.16 | 135.03 | 132.48 | 133.89 | +0.04% | |
| 132.60 | 134.49 | 132.24 | 133.83 | +0.93% | |
| 132.96 | 133.86 | 132.30 | 132.60 | +0.14% | |
| 131.31 | 133.41 | 130.50 | 132.42 | +0.80% | |
| 131.10 | 134.88 | 130.80 | 131.37 | +0.95% | |
| 128.61 | 130.80 | 128.04 | 130.14 | +2.60% | |
| 126.84 | 127.74 | 125.55 | 126.84 | -1.35% | |
| 130.29 | 130.92 | 128.46 | 128.58 | -1.22% | |
| 129.63 | 131.82 | 129.15 | 130.17 | +1.17% | |
| 131.82 | 132.51 | 127.32 | 128.67 | -2.06% | |
| 130.53 | 132.15 | 129.63 | 131.37 | +0.83% | |
| 131.67 | 132.00 | 129.78 | 130.29 | -0.87% | |
| 131.04 | 132.45 | 130.38 | 131.43 | +0.94% | |
| 129.63 | 131.82 | 128.97 | 130.20 | +0.39% | |
| 130.35 | 130.44 | 127.80 | 129.69 | -0.48% | |
| 125.76 | 131.07 | 125.16 | 130.32 | +3.40% | |
| 122.13 | 126.51 | 122.04 | 126.03 | +2.79% | |
| 121.32 | 122.67 | 120.57 | 122.61 | +1.67% | |
| 121.83 | 121.89 | 120.54 | 120.60 | -1.18% | |
| 122.76 | 123.03 | 121.59 | 122.04 | -0.51% | |
| 123.57 | 123.69 | 121.74 | 122.67 | -0.90% | |
| 123.18 | 123.93 | 122.73 | 123.78 | +0.46% | |
| 123.60 | 123.60 | 122.34 | 123.21 | +0.07% | |
| 124.17 | 124.41 | 122.97 | 123.12 | -1.06% | |
| 124.53 | 125.55 | 123.57 | 124.44 | +0.53% | |
| 122.58 | 124.41 | 121.89 | 123.78 | +1.85% | |
| 122.55 | 123.00 | 121.38 | 121.53 | -0.22% | |
| 121.32 | 122.94 | 120.69 | 121.80 | +0.37% | |
| 121.89 | 122.52 | 120.60 | 121.35 | -0.39% | |
| 123.90 | 124.47 | 121.08 | 121.83 | -0.78% | |
| 124.80 | 125.49 | 122.43 | 122.79 | -1.35% | |
| 122.73 | 125.40 | 122.61 | 124.47 | +1.29% | |
| 121.83 | 123.81 | 121.71 | 122.88 | +0.86% | |
| 121.26 | 123.39 | 121.05 | 121.83 | +0.07% | |
| 121.62 | 122.67 | 121.02 | 121.74 | +0.17% | |
| 119.70 | 122.31 | 119.43 | 121.53 | +1.73% | |
| 118.83 | 120.93 | 118.65 | 119.46 | +0.40% | |
| 118.98 | 120.30 | 118.29 | 118.98 | +0.35% | |
| 120.21 | 120.84 | 117.96 | 118.56 | -0.98% | |
| 118.05 | 121.44 | 116.79 | 119.73 | +0.35% | |
| 118.26 | 119.49 | 117.96 | 119.31 | +0.84% | |
| 116.46 | 118.68 | 116.34 | 118.32 | +1.70% | |
| 115.77 | 117.21 | 114.69 | 116.34 | +0.81% | |
| 115.83 | 116.67 | 114.66 | 115.41 | -0.18% | |
| 111.87 | 116.55 | 111.75 | 115.62 | +3.83% | |
| 115.23 | 115.38 | 111.15 | 111.36 | -2.01% | |
| 116.43 | 116.70 | 112.44 | 113.64 | -2.12% | |
| 115.32 | 117.51 | 114.42 | 116.10 | +0.13% | |
| 118.98 | 119.61 | 115.35 | 115.95 | -2.67% | |
| 120.06 | 121.59 | 118.89 | 119.13 | -2.19% | |
| 122.37 | 123.54 | 121.11 | 121.80 | -0.47% | |
| 121.62 | 123.69 | 121.62 | 122.37 | +0.97% | |
| 120.96 | 122.40 | 120.51 | 121.20 | +0.40% | |
| 120.00 | 121.20 | 118.14 | 120.72 | +1.11% | |
| 116.97 | 119.85 | 115.53 | 119.40 | +1.66% | |
| 117.75 | 120.33 | 116.64 | 117.45 | -1.21% | |
| 114.24 | 119.58 | 113.85 | 118.89 | +4.95% | |
| 102.72 | 113.88 | 102.24 | 113.28 | +8.85% | |
| 101.07 | 104.70 | 100.02 | 104.07 | +1.54% | |
| 102.15 | 104.35 | 101.76 | 102.49 | +0.22% | |
| 102.01 | 103.39 | 101.13 | 102.26 | -0.84% | |
| 102.34 | 104.69 | 102.34 | 103.13 | +0.32% | |
| 102.24 | 104.40 | 101.90 | 102.80 | +0.64% | |
| 101.86 | 103.47 | 101.45 | 102.15 | +0.46% | |
| 102.80 | 103.05 | 101.46 | 101.69 | -0.34% | |
| 100.98 | 102.59 | 100.68 | 102.04 | +1.98% | |
| 101.31 | 101.76 | 99.20 | 100.05 | -1.75% | |
| 101.67 | 102.70 | 101.49 | 101.84 | +0.22% | |
| 100.57 | 101.72 | 100.42 | 101.61 | +1.73% | |
| 98.41 | 100.57 | 98.26 | 99.88 | +1.84% | |
| 99.16 | 99.26 | 97.34 | 98.07 | -0.51% | |
| 98.25 | 99.98 | 97.73 | 98.57 | +1.22% | |
| 93.80 | 97.71 | 93.70 | 97.38 | +2.15% | |
| 93.82 | 96.50 | 93.82 | 95.33 | +3.05% | |
| 98.06 | 99.00 | 92.49 | 92.51 | -5.32% | |
| 98.82 | 99.54 | 97.29 | 97.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DD chart for longer ranges.