Comparing Back to the side-by-side chart ↗
Dupont De Nemours Inc (DD) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6% vs the 50-day and +1.4% vs the 200-day average, 10.6% below the 52-week high and +41.9% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Dupont De Nemours Inc trades 6.0% above its 50-day and 1.4% above its 200-day moving average. (as of 2026-10-30)
DuPont de Nemours makes specialty materials and chemical-based solutions, organised into two segments: Healthcare & Water Technologies and Diversified Industrials. It sells personal protective materials under the Tyvek brand, water filtration and separation products such as Amberlite resins and Filmtec membranes, and construction materials including Styrofoam insulation and Corian surfaces.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DD overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 139.39 | 140.85 | 138.98 | 140.05 | -0.38% | 1,057,055 |
| 2026-10-29 | 138.90 | 140.77 | 138.51 | 140.58 | +1.37% | 683,100 |
| 2026-10-28 | 136.66 | 138.89 | 136.66 | 138.68 | +0.73% | 537,400 |
| 2026-10-27 | 136.78 | 138.11 | 135.67 | 137.67 | +1.04% | 741,500 |
| 2026-10-26 | 137.00 | 138.15 | 136.21 | 136.25 | -0.22% | 1,008,800 |
| 2026-10-23 | 133.99 | 136.85 | 133.20 | 136.55 | +1.07% | 832,600 |
| 2026-10-22 | 131.97 | 135.16 | 131.23 | 135.10 | +0.71% | 874,000 |
| 2026-10-21 | 134.00 | 134.99 | 132.90 | 134.15 | +0.90% | 944,200 |
| 2026-10-20 | 129.05 | 133.26 | 128.80 | 132.96 | +2.80% | 1,213,300 |
| 2026-10-19 | 130.72 | 130.99 | 129.22 | 129.34 | -0.85% | 428,500 |
| 2026-10-16 | 132.14 | 133.17 | 130.04 | 130.45 | -0.87% | 873,400 |
| 2026-10-15 | 128.91 | 131.64 | 128.20 | 131.60 | +2.43% | 1,327,000 |
| 2026-10-14 | 128.85 | 129.91 | 127.55 | 128.48 | -0.83% | 798,600 |
| 2026-10-13 | 130.26 | 130.80 | 129.02 | 129.55 | +0.14% | 753,300 |
| 2026-10-12 | 129.59 | 131.21 | 129.16 | 129.37 | -0.48% | 604,900 |
| 2026-10-09 | 131.26 | 131.89 | 129.90 | 130.00 | -1.87% | 615,200 |
| 2026-10-08 | 129.39 | 132.64 | 129.39 | 132.48 | +1.07% | 816,400 |
| 2026-10-07 | 131.54 | 132.56 | 130.44 | 131.08 | -1.65% | 638,300 |
| 2026-10-06 | 131.35 | 134.00 | 130.68 | 133.28 | +1.98% | 716,700 |
| 2026-10-05 | 131.25 | 131.61 | 129.18 | 130.69 | +0.55% | 700,700 |
| 2026-10-02 | 130.74 | 130.86 | 129.14 | 129.98 | +0.60% | 686,000 |
| 2026-10-01 | 128.96 | 129.90 | 127.62 | 129.20 | -0.53% | 950,700 |
| 2026-09-30 | 130.48 | 131.17 | 129.75 | 129.89 | -0.18% | 778,200 |
| 2026-09-29 | 130.97 | 131.21 | 129.59 | 130.12 | -0.66% | 1,015,600 |
| 2026-09-28 | 130.50 | 131.63 | 129.81 | 130.98 | -0.55% | 834,200 |
| 2026-09-25 | 130.50 | 132.16 | 129.73 | 131.71 | +1.14% | 780,500 |
| 2026-09-24 | 130.23 | 131.65 | 129.14 | 130.22 | -0.50% | 809,900 |
| 2026-09-23 | 130.83 | 131.89 | 130.53 | 130.88 | -0.70% | 686,700 |
| 2026-09-22 | 130.72 | 132.22 | 129.95 | 131.80 | +1.55% | 1,186,800 |
| 2026-09-21 | 130.00 | 130.87 | 128.96 | 129.79 | +0.60% | 922,200 |
| 2026-09-18 | 128.39 | 129.28 | 127.77 | 129.01 | +0.43% | 2,097,000 |
| 2026-09-17 | 129.10 | 129.82 | 128.36 | 128.46 | +0.70% | 1,214,800 |
| 2026-09-16 | 128.73 | 129.51 | 126.11 | 127.57 | -0.37% | 1,010,600 |
| 2026-09-15 | 124.67 | 128.29 | 123.01 | 128.04 | +3.02% | 1,674,100 |
| 2026-09-14 | 125.00 | 125.00 | 122.80 | 124.29 | -2.13% | 1,178,700 |
| 2026-09-11 | 129.19 | 129.50 | 126.23 | 126.99 | -0.26% | 862,400 |
| 2026-09-10 | 127.48 | 128.31 | 126.44 | 127.32 | -0.47% | 1,081,200 |
| 2026-09-09 | 130.73 | 131.60 | 127.75 | 127.92 | -2.59% | 1,223,100 |
| 2026-09-08 | 131.39 | 132.39 | 130.30 | 131.32 | -0.21% | 1,212,100 |
| 2026-09-04 | 130.36 | 132.14 | 129.17 | 131.59 | +0.35% | 1,832,700 |
| 2026-09-03 | 134.39 | 134.39 | 130.69 | 131.13 | -1.35% | 1,656,040 |
| 2026-09-02 | 132.89 | 134.42 | 132.38 | 132.93 | +0.62% | 872,120 |
| 2026-09-01 | 133.52 | 134.03 | 131.56 | 132.11 | -1.84% | 982,965 |
| 2026-08-31 | 136.50 | 136.56 | 133.68 | 134.59 | -1.74% | 1,713,230 |
| 2026-08-28 | 140.00 | 141.00 | 135.83 | 136.98 | -1.31% | 1,055,518 |
| 2026-08-27 | 137.50 | 139.46 | 137.50 | 138.80 | +0.59% | 860,257 |
| 2026-08-26 | 136.61 | 138.22 | 136.01 | 137.98 | +1.43% | 914,960 |
| 2026-08-25 | 137.55 | 137.71 | 135.07 | 136.04 | -0.46% | 1,347,241 |
| 2026-08-24 | 138.75 | 139.06 | 135.84 | 136.67 | -1.20% | 1,013,482 |
| 2026-08-21 | 139.92 | 141.00 | 138.24 | 138.33 | -0.09% | 1,119,143 |
| 2026-08-20 | 138.51 | 140.54 | 138.45 | 138.46 | -0.87% | 983,508 |
| 2026-08-19 | 140.41 | 141.00 | 138.90 | 139.68 | +0.63% | 969,123 |
| 2026-08-18 | 142.32 | 142.32 | 138.50 | 138.81 | -2.98% | 1,291,985 |
| 2026-08-17 | 145.93 | 146.50 | 142.71 | 143.07 | -2.18% | 1,567,724 |
| 2026-08-14 | 143.68 | 146.81 | 143.10 | 146.26 | +1.50% | 1,108,689 |
| 2026-08-13 | 144.31 | 144.84 | 143.03 | 144.10 | -0.19% | 908,183 |
| 2026-08-12 | 144.45 | 144.95 | 142.15 | 144.37 | -0.08% | 1,422,671 |
| 2026-08-11 | 141.34 | 146.35 | 141.34 | 144.49 | +2.08% | 1,189,990 |
| 2026-08-10 | 142.85 | 142.97 | 140.31 | 141.55 | -0.65% | 1,337,492 |
| 2026-08-07 | 144.80 | 146.20 | 141.79 | 142.47 | -1.10% | 1,367,037 |
| 2026-08-06 | 147.80 | 149.42 | 143.33 | 144.05 | -2.25% | 1,859,575 |
| 2026-08-05 | 143.73 | 147.86 | 143.31 | 147.37 | +3.11% | 1,533,516 |
| 2026-08-04 | 130.19 | 143.54 | 130.19 | 142.93 | +1.17% | 3,279,080 |
| 2026-08-03 | 138.38 | 141.59 | 137.18 | 141.28 | +3.12% | 2,019,120 |
| 2026-07-31 | 137.95 | 139.40 | 136.58 | 137.00 | -1.33% | 7,537,197 |
| 2026-07-30 | 140.00 | 140.99 | 138.34 | 138.84 | +0.54% | 1,689,980 |
| 2026-07-29 | 141.08 | 141.08 | 136.40 | 138.10 | -1.90% | 1,463,510 |
| 2026-07-28 | 140.47 | 142.67 | 139.49 | 140.77 | +0.58% | 1,338,859 |
| 2026-07-27 | 138.73 | 140.03 | 137.44 | 139.96 | +1.64% | 1,079,389 |
| 2026-07-24 | 137.81 | 138.94 | 137.07 | 137.70 | +0.22% | 800,513 |
| 2026-07-23 | 138.44 | 139.89 | 136.10 | 137.40 | -1.60% | 1,248,311 |
| 2026-07-22 | 138.80 | 142.18 | 138.80 | 139.64 | +0.61% | 1,035,896 |
| 2026-07-21 | 137.00 | 139.53 | 135.52 | 138.79 | +2.24% | 1,456,528 |
| 2026-07-20 | 135.89 | 138.47 | 134.91 | 135.75 | +0.34% | 1,349,753 |
| 2026-07-17 | 132.77 | 135.80 | 132.34 | 135.29 | +0.74% | 1,311,933 |
| 2026-07-16 | 133.58 | 135.16 | 132.34 | 134.29 | -0.42% | 1,185,131 |
| 2026-07-15 | 134.17 | 135.63 | 132.76 | 134.86 | +0.51% | 1,091,542 |
| 2026-07-14 | 133.98 | 135.34 | 133.08 | 134.17 | +1.14% | 745,707 |
| 2026-07-13 | 135.00 | 135.90 | 131.99 | 132.66 | -1.50% | 1,009,661 |
| 2026-07-10 | 135.04 | 136.18 | 134.12 | 134.68 | -0.08% | 1,051,753 |
| 2026-07-09 | 138.14 | 138.60 | 134.51 | 134.79 | -1.59% | 1,403,186 |
| 2026-07-08 | 137.77 | 138.03 | 133.72 | 136.97 | -1.89% | 1,348,318 |
| 2026-07-07 | 140.21 | 140.93 | 137.76 | 139.61 | -1.02% | 1,435,841 |
| 2026-07-06 | 140.43 | 141.99 | 139.87 | 141.05 | +0.81% | 1,312,300 |
| 2026-07-02 | 139.92 | 141.16 | 138.78 | 139.91 | +1.04% | 1,235,592 |
| 2026-07-01 | 134.87 | 139.69 | 134.40 | 138.47 | +2.09% | 1,444,290 |
| 2026-06-30 | 136.31 | 136.60 | 134.80 | 135.64 | -0.07% | 1,649,918 |
| 2026-06-29 | 135.77 | 136.19 | 132.13 | 135.74 | -1.08% | 1,913,091 |
| 2026-06-26 | 136.35 | 137.22 | 131.14 | 137.22 | -0.42% | 3,014,413 |
| 2026-06-25 | 139.53 | 141.22 | 135.89 | 137.80 | -0.01% | 1,770,303 |
| 2026-06-24 | 144.75 | 144.84 | 136.77 | 137.82 | -1.56% | 1,990,758 |
| 2026-06-23 | 142.29 | 143.64 | 139.77 | 140.01 | -3.15% | 392,769 |
| 2026-06-22 | 141.93 | 144.99 | 141.90 | 144.57 | +1.01% | 555,355 |
| 2026-06-18 | 145.80 | 146.58 | 142.20 | 143.13 | -0.50% | 810,351 |
| 2026-06-17 | 145.08 | 148.46 | 143.60 | 143.85 | -0.19% | 536,475 |
| 2026-06-16 | 146.25 | 146.94 | 143.84 | 144.12 | -1.03% | 346,585 |
| 2026-06-15 | 147.15 | 148.68 | 145.59 | 145.62 | +0.58% | 470,131 |
| 2026-06-12 | 142.47 | 144.78 | 141.39 | 144.78 | +3.03% | 326,075 |
| 2026-06-11 | 136.08 | 140.64 | 135.38 | 140.52 | +3.95% | 401,629 |
| 2026-06-10 | 140.31 | 140.58 | 134.79 | 135.18 | -4.25% | 343,952 |
| 2026-06-09 | 142.95 | 143.70 | 137.67 | 141.18 | +0.15% | 383,179 |
| 2026-06-08 | 141.78 | 142.42 | 139.65 | 140.97 | +0.30% | 259,713 |
| 2026-06-05 | 142.11 | 143.52 | 139.89 | 140.55 | -1.68% | 297,302 |
| 2026-06-04 | 144.05 | 144.18 | 141.42 | 142.95 | -0.67% | 301,175 |
| 2026-06-03 | 145.14 | 146.34 | 143.87 | 143.91 | -1.42% | 247,116 |
| 2026-06-02 | 143.67 | 148.02 | 143.21 | 145.98 | +2.25% | 276,157 |
| 2026-06-01 | 143.69 | 144.68 | 141.30 | 142.77 | -1.71% | 375,146 |
| 2026-05-29 | 142.41 | 145.97 | 142.26 | 145.26 | +1.49% | 708,245 |
| 2026-05-28 | 142.44 | 143.94 | 141.21 | 143.13 | +0.10% | 325,827 |
| 2026-05-27 | 149.04 | 149.04 | 142.08 | 142.98 | -3.64% | 526,766 |
| 2026-05-26 | 149.70 | 151.50 | 147.42 | 148.38 | +2.78% | 391,549 |
| 2026-05-22 | 142.29 | 144.90 | 141.75 | 144.36 | +2.06% | 252,994 |
| 2026-05-21 | 141.00 | 142.95 | 138.26 | 141.45 | -0.21% | 388,275 |
| 2026-05-20 | 140.28 | 144.18 | 140.25 | 141.75 | +1.48% | 396,805 |
| 2026-05-19 | 144.27 | 144.83 | 138.75 | 139.68 | -4.28% | 502,961 |
| 2026-05-18 | 148.41 | 149.10 | 145.65 | 145.92 | -1.36% | 515,149 |
| 2026-05-15 | 148.68 | 148.89 | 146.76 | 147.93 | -2.55% | 505,743 |
| 2026-05-14 | 153.02 | 153.69 | 150.99 | 151.80 | -1.09% | 415,242 |
| 2026-05-13 | 152.61 | 154.92 | 151.11 | 153.48 | +1.23% | 494,498 |
| 2026-05-12 | 150.87 | 152.21 | 147.54 | 151.62 | -0.08% | 424,969 |
| 2026-05-11 | 150.00 | 153.65 | 149.94 | 151.74 | +1.65% | 537,712 |
| 2026-05-08 | 147.99 | 149.39 | 146.18 | 149.28 | +2.89% | 439,664 |
| 2026-05-07 | 149.55 | 150.42 | 144.90 | 145.08 | -3.42% | 486,342 |
| 2026-05-06 | 148.98 | 150.90 | 145.80 | 150.21 | +1.69% | 669,055 |
| 2026-05-05 | 138.42 | 150.48 | 138.42 | 147.72 | +8.43% | 804,415 |
| 2026-05-04 | 138.18 | 138.72 | 134.52 | 136.23 | -1.79% | 406,017 |
| 2026-05-01 | 137.43 | 139.16 | 136.46 | 138.72 | +1.27% | 363,319 |
| 2026-04-30 | 135.27 | 138.03 | 134.16 | 136.98 | +2.33% | 449,554 |
| 2026-04-29 | 136.11 | 137.28 | 133.49 | 133.86 | -1.57% | 290,118 |
| 2026-04-28 | 140.48 | 140.70 | 135.45 | 135.99 | -2.91% | 275,653 |
| 2026-04-27 | 138.92 | 141.27 | 138.66 | 140.07 | +0.78% | 264,366 |
| 2026-04-24 | 139.62 | 139.62 | 137.40 | 138.99 | -0.09% | 300,453 |
| 2026-04-23 | 138.78 | 139.35 | 136.98 | 139.11 | +0.85% | 291,492 |
| 2026-04-22 | 141.60 | 142.08 | 137.01 | 137.94 | -1.56% | 356,552 |
| 2026-04-21 | 140.97 | 142.35 | 139.32 | 140.13 | -0.62% | 396,942 |
| 2026-04-20 | 141.93 | 142.78 | 140.34 | 141.00 | -0.74% | 245,886 |
| 2026-04-17 | 140.97 | 144.24 | 140.25 | 142.05 | +1.28% | 389,176 |
| 2026-04-16 | 138.63 | 140.40 | 138.00 | 140.25 | +1.50% | 323,392 |
| 2026-04-15 | 140.22 | 140.22 | 137.01 | 138.18 | -1.33% | 362,502 |
| 2026-04-14 | 142.08 | 142.08 | 138.63 | 140.04 | -1.00% | 289,570 |
| 2026-04-13 | 140.64 | 141.90 | 139.56 | 141.45 | -0.21% | 345,058 |
| 2026-04-10 | 143.34 | 143.48 | 141.24 | 141.75 | -0.36% | 243,946 |
| 2026-04-09 | 142.41 | 144.65 | 141.98 | 142.26 | -0.90% | 325,852 |
| 2026-04-08 | 141.66 | 143.67 | 140.40 | 143.55 | +5.10% | 375,070 |
| 2026-04-07 | 136.98 | 136.98 | 134.94 | 136.59 | -0.09% | 317,172 |
| 2026-04-06 | 136.28 | 136.77 | 134.58 | 136.71 | +0.20% | 293,962 |
| 2026-04-02 | 136.26 | 138.81 | 134.79 | 136.44 | -1.58% | 297,134 |
| 2026-04-01 | 138.93 | 140.87 | 138.15 | 138.63 | +0.90% | 371,116 |
| 2026-03-31 | 134.97 | 138.63 | 134.25 | 137.40 | +3.57% | 444,212 |
| 2026-03-30 | 137.19 | 137.49 | 131.79 | 132.66 | -2.30% | 504,940 |
| 2026-03-27 | 137.25 | 138.09 | 135.36 | 135.78 | -1.65% | 388,953 |
| 2026-03-26 | 137.67 | 139.41 | 137.25 | 138.06 | -0.67% | 296,905 |
| 2026-03-25 | 138.00 | 139.32 | 136.68 | 138.99 | +2.21% | 329,066 |
| 2026-03-24 | 131.19 | 137.37 | 130.73 | 135.99 | +2.70% | 504,134 |
| 2026-03-23 | 131.52 | 134.91 | 130.44 | 132.42 | +4.01% | 637,482 |
| 2026-03-20 | 131.21 | 131.76 | 126.12 | 127.32 | -2.48% | 1,111,878 |
| 2026-03-19 | 129.93 | 131.44 | 127.92 | 130.56 | -1.09% | 507,062 |
| 2026-03-18 | 135.87 | 136.19 | 131.76 | 132.00 | -3.38% | 508,301 |
| 2026-03-17 | 137.67 | 138.63 | 136.35 | 136.62 | +0.31% | 279,149 |
| 2026-03-16 | 135.93 | 138.24 | 135.69 | 136.20 | +1.11% | 317,078 |
| 2026-03-13 | 137.04 | 137.75 | 134.21 | 134.70 | -0.97% | 298,779 |
| 2026-03-12 | 136.14 | 136.80 | 134.09 | 136.02 | -1.41% | 605,704 |
| 2026-03-11 | 137.10 | 138.00 | 135.39 | 137.97 | +0.04% | 417,756 |
| 2026-03-10 | 136.08 | 140.25 | 134.43 | 137.91 | +1.61% | 382,283 |
| 2026-03-09 | 132.54 | 136.32 | 129.15 | 135.72 | -0.04% | 647,737 |
| 2026-03-06 | 136.23 | 137.87 | 132.81 | 135.78 | -3.13% | 731,881 |
| 2026-03-05 | 143.85 | 144.60 | 139.14 | 140.16 | -2.83% | 597,039 |
| 2026-03-04 | 146.31 | 147.24 | 143.75 | 144.24 | -0.39% | 385,120 |
| 2026-03-03 | 144.81 | 145.81 | 141.42 | 144.81 | -2.76% | 394,252 |
| 2026-03-02 | 147.24 | 149.91 | 144.69 | 148.92 | -0.80% | 383,329 |
| 2026-02-27 | 149.58 | 150.62 | 148.62 | 150.12 | -0.62% | 426,924 |
| 2026-02-26 | 152.19 | 153.72 | 149.01 | 151.05 | -0.77% | 316,974 |
| 2026-02-25 | 153.96 | 154.41 | 149.94 | 152.22 | -0.65% | 305,476 |
| 2026-02-24 | 150.96 | 153.59 | 150.96 | 153.21 | +1.98% | 281,385 |
| 2026-02-23 | 150.78 | 151.95 | 148.17 | 150.24 | -0.65% | 359,123 |
| 2026-02-20 | 150.45 | 152.85 | 149.31 | 151.23 | +0.34% | 540,588 |
| 2026-02-19 | 153.62 | 154.62 | 150.27 | 150.72 | -2.16% | 575,401 |
| 2026-02-18 | 153.93 | 155.97 | 153.18 | 154.05 | +0.94% | 500,057 |
| 2026-02-17 | 149.97 | 152.70 | 149.64 | 152.61 | +1.29% | 508,273 |
| 2026-02-13 | 148.26 | 150.89 | 146.70 | 150.66 | +1.60% | 473,928 |
| 2026-02-12 | 155.73 | 157.98 | 147.69 | 148.29 | -4.08% | 890,601 |
| 2026-02-11 | 149.64 | 155.64 | 149.55 | 154.59 | +4.25% | 1,379,019 |
| 2026-02-10 | 144.99 | 148.68 | 142.17 | 148.29 | +4.95% | 908,883 |
| 2026-02-09 | 139.41 | 141.65 | 138.98 | 141.30 | +0.79% | 479,743 |
| 2026-02-06 | 138.75 | 140.52 | 137.34 | 140.19 | +2.30% | 395,198 |
| 2026-02-05 | 141.28 | 141.75 | 135.65 | 137.04 | -4.50% | 592,317 |
| 2026-02-04 | 137.19 | 144.09 | 136.80 | 143.49 | +5.58% | 839,657 |
| 2026-02-03 | 134.28 | 137.63 | 133.26 | 135.90 | +1.96% | 551,350 |
| 2026-02-02 | 131.42 | 133.55 | 131.04 | 133.29 | +1.16% | 391,557 |
| 2026-01-30 | 131.97 | 133.06 | 129.27 | 131.76 | -1.52% | 499,006 |
| 2026-01-29 | 134.13 | 135.21 | 131.49 | 133.80 | -0.07% | 297,804 |
| 2026-01-28 | 134.16 | 135.03 | 132.48 | 133.89 | +0.04% | 375,884 |
| 2026-01-27 | 132.60 | 134.49 | 132.24 | 133.83 | +0.93% | 343,717 |
| 2026-01-26 | 132.96 | 133.86 | 132.28 | 132.60 | +0.14% | 352,559 |
| 2026-01-23 | 131.31 | 133.41 | 130.50 | 132.42 | +0.80% | 642,746 |
| 2026-01-22 | 131.10 | 134.88 | 130.80 | 131.37 | +0.95% | 890,456 |
| 2026-01-21 | 128.61 | 130.80 | 128.04 | 130.14 | +2.60% | 491,459 |
| 2026-01-20 | 126.84 | 127.74 | 125.55 | 126.84 | -1.35% | 538,762 |
| 2026-01-16 | 130.29 | 130.91 | 128.46 | 128.58 | -1.22% | 486,105 |
| 2026-01-15 | 129.63 | 131.81 | 129.14 | 130.17 | +1.17% | 565,211 |
| 2026-01-14 | 131.82 | 132.51 | 127.32 | 128.67 | -2.06% | 1,469,377 |
| 2026-01-13 | 130.53 | 132.15 | 129.63 | 131.37 | +0.83% | 470,660 |
| 2026-01-12 | 131.67 | 132.00 | 129.78 | 130.29 | -0.87% | 458,985 |
| 2026-01-09 | 131.04 | 132.45 | 130.38 | 131.43 | +0.94% | 316,795 |
| 2026-01-08 | 129.63 | 131.82 | 128.97 | 130.20 | +0.39% | 486,718 |
| 2026-01-07 | 130.35 | 130.44 | 127.80 | 129.69 | -0.48% | 454,563 |
| 2026-01-06 | 125.76 | 131.07 | 125.16 | 130.32 | +3.40% | 665,461 |
| 2026-01-05 | 122.13 | 126.51 | 122.02 | 126.03 | +2.79% | 580,388 |
| 2026-01-02 | 121.32 | 122.67 | 120.57 | 122.61 | +1.67% | 460,031 |
| 2025-12-31 | 121.83 | 121.89 | 120.52 | 120.60 | -1.18% | 337,298 |
| 2025-12-30 | 122.76 | 123.03 | 121.59 | 122.04 | -0.51% | 340,951 |
| 2025-12-29 | 123.57 | 123.69 | 121.73 | 122.67 | -0.90% | 407,593 |
| 2025-12-26 | 123.18 | 123.93 | 122.73 | 123.78 | +0.46% | 290,530 |
| 2025-12-24 | 123.60 | 123.60 | 122.34 | 123.21 | +0.07% | 213,192 |
| 2025-12-23 | 124.17 | 124.41 | 122.97 | 123.12 | -1.06% | 760,858 |
| 2025-12-22 | 124.53 | 125.55 | 123.57 | 124.44 | +0.53% | 429,615 |
| 2025-12-19 | 122.56 | 124.41 | 121.89 | 123.78 | +1.85% | 1,607,396 |
| 2025-12-18 | 122.55 | 122.98 | 121.38 | 121.53 | -0.22% | 616,100 |
| 2025-12-17 | 121.32 | 122.94 | 120.69 | 121.80 | +0.37% | 518,833 |
| 2025-12-16 | 121.89 | 122.52 | 120.59 | 121.35 | -0.39% | 600,450 |
| 2025-12-15 | 123.90 | 124.47 | 121.08 | 121.83 | -0.78% | 661,872 |
| 2025-12-12 | 124.80 | 125.49 | 122.42 | 122.79 | -1.35% | 536,020 |
| 2025-12-11 | 122.73 | 125.40 | 122.61 | 124.47 | +1.29% | 353,913 |
| 2025-12-10 | 121.83 | 123.80 | 121.71 | 122.88 | +0.86% | 532,660 |
| 2025-12-09 | 121.26 | 123.39 | 121.05 | 121.83 | +0.07% | 408,541 |
| 2025-12-08 | 121.60 | 122.67 | 121.02 | 121.74 | +0.17% | 491,364 |
| 2025-12-05 | 119.70 | 122.31 | 119.43 | 121.53 | +1.73% | 498,984 |
| 2025-12-04 | 118.83 | 120.93 | 118.65 | 119.46 | +0.40% | 465,081 |
| 2025-12-03 | 118.98 | 120.30 | 118.29 | 118.98 | +0.35% | 447,172 |
| 2025-12-02 | 120.21 | 120.84 | 117.96 | 118.56 | -0.98% | 470,274 |
| 2025-12-01 | 118.05 | 121.44 | 116.79 | 119.73 | +0.35% | 645,144 |
| 2025-11-28 | 118.26 | 119.49 | 117.96 | 119.31 | +0.84% | 253,966 |
| 2025-11-26 | 116.46 | 118.68 | 116.34 | 118.32 | +1.70% | 449,835 |
| 2025-11-25 | 115.77 | 117.21 | 114.69 | 116.34 | +0.81% | 714,910 |
| 2025-11-24 | 115.83 | 116.67 | 114.66 | 115.41 | -0.18% | 886,983 |
| 2025-11-21 | 111.87 | 116.55 | 111.75 | 115.62 | +3.83% | 532,303 |
| 2025-11-20 | 115.23 | 115.38 | 111.15 | 111.36 | -2.01% | 778,575 |
| 2025-11-19 | 116.43 | 116.70 | 112.44 | 113.64 | -2.12% | 671,756 |
| 2025-11-18 | 115.31 | 117.50 | 114.42 | 116.10 | +0.13% | 661,505 |
| 2025-11-17 | 118.98 | 119.61 | 115.35 | 115.95 | -2.67% | 493,821 |
| 2025-11-14 | 120.06 | 121.59 | 118.89 | 119.13 | -2.19% | 750,698 |
| 2025-11-13 | 122.37 | 123.54 | 121.11 | 121.80 | -0.47% | 598,372 |
| 2025-11-12 | 121.62 | 123.69 | 121.62 | 122.37 | +0.97% | 638,699 |
| 2025-11-11 | 120.96 | 122.39 | 120.51 | 121.20 | +0.40% | 781,015 |
| 2025-11-10 | 120.00 | 121.20 | 118.14 | 120.72 | +1.11% | 744,733 |
| 2025-11-07 | 116.97 | 119.85 | 115.53 | 119.40 | +1.66% | 814,306 |
| 2025-11-06 | 117.75 | 120.33 | 116.64 | 117.45 | -1.21% | 1,230,723 |
| 2025-11-05 | 114.23 | 119.58 | 113.85 | 118.89 | +4.95% | 1,754,344 |
| 2025-11-04 | 102.72 | 113.88 | 102.24 | 113.28 | +8.85% | 2,420,615 |
| 2025-11-03 | 101.07 | 104.69 | 100.01 | 104.07 | +1.58% | 2,278,149 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.05%). Worst month: Apr (-6.53%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Dupont De Nemours Inc's (DD) latest close?
140.05 on 2026-10-30, from the Closelook data lake's daily price record.
What is DD's 52-week high and low?
157.98 high and 100.01 low over the trailing 52 weeks, as of 2026-10-30.
What is Dupont De Nemours Inc's strongest and weakest month historically?
Historically, DD's strongest calendar month has been Feb (average +10.05%) and its weakest Apr (average -6.53%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DD?
Recovery attempt under the 200-day: Trades +6% vs the 50-day and +1.4% vs the 200-day average, 10.6% below the 52-week high and +41.9% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DD above its 50-day and 200-day moving averages?
Dupont De Nemours Inc trades 6.0% above its 50-day and 1.4% above its 200-day moving average (5.0% above its 20-day). As of 2026-10-30.