Dupont De Nemours Inc (DD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 144.80 | 146.20 | 141.79 | 142.47 | -1.10% | 1,366,958 |
| 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% | 1,178,300 |
| 2026-06-22 | 141.93 | 144.99 | 141.90 | 144.57 | +1.01% | 1,666,067 |
| 2026-06-18 | 145.80 | 146.58 | 142.20 | 143.13 | -0.50% | 2,431,051 |
| 2026-06-17 | 145.08 | 148.46 | 143.59 | 143.85 | -0.19% | 1,609,424 |
| 2026-06-16 | 146.25 | 146.94 | 143.84 | 144.12 | -1.03% | 1,039,754 |
| 2026-06-15 | 147.15 | 148.68 | 145.59 | 145.62 | +201.74% | 1,410,393 |
| 2026-06-12 | 47.49 | 48.26 | 47.13 | 48.26 | +3.03% | 2,934,400 |
| 2026-06-11 | 45.36 | 46.88 | 45.13 | 46.84 | +3.95% | 3,614,700 |
| 2026-06-10 | 46.77 | 46.86 | 44.93 | 45.06 | -4.25% | 3,095,600 |
| 2026-06-09 | 47.65 | 47.90 | 45.89 | 47.06 | +0.15% | 3,448,600 |
| 2026-06-08 | 47.26 | 47.47 | 46.55 | 46.99 | +0.30% | 2,337,400 |
| 2026-06-05 | 47.37 | 47.84 | 46.63 | 46.85 | -1.68% | 2,675,700 |
| 2026-06-04 | 48.02 | 48.06 | 47.14 | 47.65 | -0.67% | 2,710,400 |
| 2026-06-03 | 48.38 | 48.78 | 47.96 | 47.97 | -1.42% | 2,224,000 |
| 2026-06-02 | 47.89 | 49.34 | 47.74 | 48.66 | +2.25% | 2,485,400 |
| 2026-06-01 | 47.90 | 48.23 | 47.10 | 47.59 | -1.71% | 3,376,200 |
| 2026-05-29 | 47.47 | 48.66 | 47.42 | 48.42 | +1.49% | 6,374,100 |
| 2026-05-28 | 47.48 | 47.98 | 47.07 | 47.71 | +0.10% | 2,931,400 |
| 2026-05-27 | 49.68 | 49.68 | 47.36 | 47.66 | -3.64% | 4,740,600 |
| 2026-05-26 | 49.90 | 50.50 | 49.14 | 49.46 | +2.78% | 3,523,900 |
| 2026-05-22 | 47.43 | 48.30 | 47.25 | 48.12 | +2.06% | 2,276,700 |
| 2026-05-21 | 47.00 | 47.65 | 46.09 | 47.15 | -0.21% | 3,494,500 |
| 2026-05-20 | 46.76 | 48.06 | 46.75 | 47.25 | +1.48% | 3,571,200 |
| 2026-05-19 | 48.09 | 48.28 | 46.25 | 46.56 | -4.28% | 4,526,600 |
| 2026-05-18 | 49.47 | 49.70 | 48.55 | 48.64 | -1.36% | 4,636,300 |
| 2026-05-15 | 49.56 | 49.63 | 48.92 | 49.31 | -2.55% | 4,551,700 |
| 2026-05-14 | 51.01 | 51.23 | 50.33 | 50.60 | -1.09% | 3,737,000 |
| 2026-05-13 | 50.87 | 51.64 | 50.37 | 51.16 | +1.23% | 4,450,400 |
| 2026-05-12 | 50.29 | 50.74 | 49.18 | 50.54 | -0.08% | 3,824,600 |
| 2026-05-11 | 50.00 | 51.22 | 49.98 | 50.58 | +1.65% | 4,839,300 |
| 2026-05-08 | 49.33 | 49.80 | 48.73 | 49.76 | +2.89% | 3,956,800 |
| 2026-05-07 | 49.85 | 50.14 | 48.30 | 48.36 | -3.42% | 4,377,000 |
| 2026-05-06 | 49.66 | 50.30 | 48.60 | 50.07 | +1.69% | 6,021,400 |
| 2026-05-05 | 46.14 | 50.16 | 46.14 | 49.24 | +8.43% | 7,239,700 |
| 2026-05-04 | 46.06 | 46.24 | 44.84 | 45.41 | -1.79% | 3,654,200 |
| 2026-05-01 | 45.81 | 46.39 | 45.49 | 46.24 | +1.27% | 3,269,700 |
| 2026-04-30 | 45.09 | 46.01 | 44.72 | 45.66 | +2.33% | 4,045,800 |
| 2026-04-29 | 45.37 | 45.76 | 44.50 | 44.62 | -1.57% | 2,611,100 |
| 2026-04-28 | 46.83 | 46.90 | 45.15 | 45.33 | -2.91% | 2,480,900 |
| 2026-04-27 | 46.31 | 47.09 | 46.22 | 46.69 | +0.78% | 2,379,000 |
| 2026-04-24 | 46.54 | 46.54 | 45.80 | 46.33 | -0.09% | 2,704,100 |
| 2026-04-23 | 46.26 | 46.45 | 45.66 | 46.37 | +0.85% | 2,623,000 |
| 2026-04-22 | 47.20 | 47.36 | 45.67 | 45.98 | -1.56% | 3,209,000 |
| 2026-04-21 | 46.99 | 47.45 | 46.44 | 46.71 | -0.62% | 3,572,500 |
| 2026-04-20 | 47.31 | 47.60 | 46.78 | 47.00 | -0.74% | 2,213,000 |
| 2026-04-17 | 46.99 | 48.08 | 46.75 | 47.35 | +1.28% | 3,502,500 |
| 2026-04-16 | 46.21 | 46.80 | 46.00 | 46.75 | +1.50% | 2,910,400 |
| 2026-04-15 | 46.74 | 46.74 | 45.67 | 46.06 | -1.33% | 3,262,500 |
| 2026-04-14 | 47.36 | 47.36 | 46.21 | 46.68 | -1.00% | 2,606,000 |
| 2026-04-13 | 46.88 | 47.30 | 46.52 | 47.15 | -0.21% | 3,105,500 |
| 2026-04-10 | 47.78 | 47.83 | 47.08 | 47.25 | -0.36% | 2,195,400 |
| 2026-04-09 | 47.47 | 48.22 | 47.33 | 47.42 | -0.90% | 2,932,600 |
| 2026-04-08 | 47.22 | 47.89 | 46.80 | 47.85 | +5.10% | 3,375,500 |
| 2026-04-07 | 45.66 | 45.66 | 44.98 | 45.53 | -0.09% | 2,854,600 |
| 2026-04-06 | 45.43 | 45.59 | 44.86 | 45.57 | +0.20% | 2,645,700 |
| 2026-04-02 | 45.42 | 46.27 | 44.93 | 45.48 | -1.58% | 2,673,900 |
| 2026-04-01 | 46.31 | 46.96 | 46.05 | 46.21 | +0.90% | 3,340,000 |
| 2026-03-31 | 44.99 | 46.21 | 44.75 | 45.80 | +3.57% | 3,997,800 |
| 2026-03-30 | 45.73 | 45.83 | 43.93 | 44.22 | -2.30% | 4,544,300 |
| 2026-03-27 | 45.75 | 46.03 | 45.12 | 45.26 | -1.65% | 3,500,500 |
| 2026-03-26 | 45.89 | 46.47 | 45.75 | 46.02 | -0.67% | 2,672,100 |
| 2026-03-25 | 46.00 | 46.44 | 45.56 | 46.33 | +2.21% | 2,961,600 |
| 2026-03-24 | 43.73 | 45.79 | 43.58 | 45.33 | +2.70% | 4,537,200 |
| 2026-03-23 | 43.84 | 44.97 | 43.48 | 44.14 | +4.01% | 5,737,100 |
| 2026-03-20 | 43.74 | 43.92 | 42.04 | 42.44 | -2.48% | 10,006,500 |
| 2026-03-19 | 43.31 | 43.82 | 42.64 | 43.52 | -1.09% | 4,563,600 |
| 2026-03-18 | 45.29 | 45.40 | 43.92 | 44.00 | -3.38% | 4,574,700 |
| 2026-03-17 | 45.89 | 46.21 | 45.45 | 45.54 | +0.31% | 2,512,300 |
| 2026-03-16 | 45.31 | 46.08 | 45.23 | 45.40 | +1.11% | 2,853,600 |
| 2026-03-13 | 45.68 | 45.92 | 44.74 | 44.90 | -0.97% | 2,688,900 |
| 2026-03-12 | 45.38 | 45.60 | 44.70 | 45.34 | -1.41% | 5,451,300 |
| 2026-03-11 | 45.70 | 46.00 | 45.13 | 45.99 | +0.04% | 3,759,500 |
| 2026-03-10 | 45.36 | 46.75 | 44.81 | 45.97 | +1.61% | 3,440,600 |
| 2026-03-09 | 44.18 | 45.44 | 43.05 | 45.24 | -0.04% | 5,829,500 |
| 2026-03-06 | 45.41 | 45.96 | 44.27 | 45.26 | -3.13% | 6,586,900 |
| 2026-03-05 | 47.95 | 48.20 | 46.38 | 46.72 | -2.83% | 5,373,000 |
| 2026-03-04 | 48.77 | 49.08 | 47.92 | 48.08 | -0.39% | 3,465,700 |
| 2026-03-03 | 48.27 | 48.61 | 47.14 | 48.27 | -2.76% | 3,548,200 |
| 2026-03-02 | 49.08 | 49.97 | 48.23 | 49.64 | -0.80% | 3,449,800 |
| 2026-02-27 | 49.86 | 50.21 | 49.54 | 50.04 | -0.62% | 3,842,300 |
| 2026-02-26 | 50.73 | 51.24 | 49.67 | 50.35 | -0.77% | 2,852,700 |
| 2026-02-25 | 51.32 | 51.47 | 49.98 | 50.74 | -0.65% | 2,749,300 |
| 2026-02-24 | 50.32 | 51.20 | 50.32 | 51.07 | +1.98% | 2,532,300 |
| 2026-02-23 | 50.26 | 50.65 | 49.39 | 50.08 | -0.65% | 3,232,100 |
| 2026-02-20 | 50.15 | 50.95 | 49.77 | 50.41 | +0.34% | 4,865,300 |
| 2026-02-19 | 51.21 | 51.54 | 50.09 | 50.24 | -2.16% | 5,178,500 |
| 2026-02-18 | 51.31 | 51.99 | 51.06 | 51.35 | +0.94% | 4,500,300 |
| 2026-02-17 | 49.99 | 50.90 | 49.88 | 50.87 | +1.29% | 4,574,400 |
| 2026-02-13 | 49.42 | 50.30 | 48.90 | 50.22 | +1.60% | 4,265,100 |
| 2026-02-12 | 51.91 | 52.66 | 49.23 | 49.43 | -4.08% | 8,015,400 |
| 2026-02-11 | 49.88 | 51.88 | 49.85 | 51.53 | +4.25% | 12,411,200 |
| 2026-02-10 | 48.33 | 49.56 | 47.39 | 49.43 | +4.95% | 8,179,900 |
| 2026-02-09 | 46.47 | 47.22 | 46.33 | 47.10 | +0.79% | 4,317,700 |
| 2026-02-06 | 46.25 | 46.84 | 45.78 | 46.73 | +2.30% | 3,556,600 |
| 2026-02-05 | 47.10 | 47.25 | 45.22 | 45.68 | -4.50% | 5,330,500 |
| 2026-02-04 | 45.73 | 48.03 | 45.60 | 47.83 | +5.58% | 7,556,800 |
| 2026-02-03 | 44.76 | 45.88 | 44.42 | 45.30 | +1.96% | 4,962,100 |
| 2026-02-02 | 43.81 | 44.52 | 43.68 | 44.43 | +1.16% | 3,523,800 |
| 2026-01-30 | 43.99 | 44.36 | 43.09 | 43.92 | -1.52% | 4,491,100 |
| 2026-01-29 | 44.71 | 45.07 | 43.83 | 44.60 | -0.07% | 2,680,200 |
| 2026-01-28 | 44.72 | 45.01 | 44.16 | 44.63 | +0.04% | 3,382,600 |
| 2026-01-27 | 44.20 | 44.83 | 44.08 | 44.61 | +0.93% | 3,093,300 |
| 2026-01-26 | 44.32 | 44.62 | 44.10 | 44.20 | +0.14% | 3,172,700 |
| 2026-01-23 | 43.77 | 44.47 | 43.50 | 44.14 | +0.80% | 5,784,700 |
| 2026-01-22 | 43.70 | 44.96 | 43.60 | 43.79 | +0.95% | 8,013,900 |
| 2026-01-21 | 42.87 | 43.60 | 42.68 | 43.38 | +2.60% | 4,422,900 |
| 2026-01-20 | 42.28 | 42.58 | 41.85 | 42.28 | -1.35% | 4,848,800 |
| 2026-01-16 | 43.43 | 43.64 | 42.82 | 42.86 | -1.22% | 4,374,900 |
| 2026-01-15 | 43.21 | 43.94 | 43.05 | 43.39 | +1.17% | 5,086,900 |
| 2026-01-14 | 43.94 | 44.17 | 42.44 | 42.89 | -2.06% | 13,224,400 |
| 2026-01-13 | 43.51 | 44.05 | 43.21 | 43.79 | +0.83% | 4,235,700 |
| 2026-01-12 | 43.89 | 44.00 | 43.26 | 43.43 | -0.87% | 4,130,700 |
| 2026-01-09 | 43.68 | 44.15 | 43.46 | 43.81 | +0.94% | 2,851,000 |
| 2026-01-08 | 43.21 | 43.94 | 42.99 | 43.40 | +0.39% | 4,380,500 |
| 2026-01-07 | 43.45 | 43.48 | 42.60 | 43.23 | -0.48% | 4,090,900 |
| 2026-01-06 | 41.92 | 43.69 | 41.72 | 43.44 | +3.40% | 5,989,100 |
| 2026-01-05 | 40.71 | 42.17 | 40.68 | 42.01 | +2.79% | 5,223,400 |
| 2026-01-02 | 40.44 | 40.89 | 40.19 | 40.87 | +1.67% | 4,140,300 |
| 2025-12-31 | 40.61 | 40.63 | 40.18 | 40.20 | -1.18% | 3,035,700 |
| 2025-12-30 | 40.92 | 41.01 | 40.53 | 40.68 | -0.51% | 3,068,600 |
| 2025-12-29 | 41.19 | 41.23 | 40.58 | 40.89 | -0.90% | 3,668,300 |
| 2025-12-26 | 41.06 | 41.31 | 40.91 | 41.26 | +0.46% | 2,614,600 |
| 2025-12-24 | 41.20 | 41.20 | 40.78 | 41.07 | +0.07% | 1,918,700 |
| 2025-12-23 | 41.39 | 41.47 | 40.99 | 41.04 | -1.06% | 6,847,600 |
| 2025-12-22 | 41.51 | 41.85 | 41.19 | 41.48 | +0.53% | 3,866,500 |
| 2025-12-19 | 40.86 | 41.47 | 40.63 | 41.26 | +1.85% | 14,466,600 |
| 2025-12-18 | 40.85 | 41.00 | 40.46 | 40.51 | -0.22% | 5,544,800 |
| 2025-12-17 | 40.44 | 40.98 | 40.23 | 40.60 | +0.37% | 4,669,400 |
| 2025-12-16 | 40.63 | 40.84 | 40.20 | 40.45 | -0.39% | 5,403,900 |
| 2025-12-15 | 41.30 | 41.49 | 40.36 | 40.61 | -0.78% | 5,956,800 |
| 2025-12-12 | 41.60 | 41.83 | 40.81 | 40.93 | -1.35% | 4,824,200 |
| 2025-12-11 | 40.91 | 41.80 | 40.87 | 41.49 | +1.29% | 3,185,200 |
| 2025-12-10 | 40.61 | 41.27 | 40.57 | 40.96 | +0.86% | 4,793,900 |
| 2025-12-09 | 40.42 | 41.13 | 40.35 | 40.61 | +0.07% | 3,676,800 |
| 2025-12-08 | 40.54 | 40.89 | 40.34 | 40.58 | +0.17% | 4,422,200 |
| 2025-12-05 | 39.90 | 40.77 | 39.81 | 40.51 | +1.73% | 4,490,800 |
| 2025-12-04 | 39.61 | 40.31 | 39.55 | 39.82 | +0.40% | 4,185,700 |
| 2025-12-03 | 39.66 | 40.10 | 39.43 | 39.66 | +0.35% | 4,024,300 |
| 2025-12-02 | 40.07 | 40.28 | 39.32 | 39.52 | -0.98% | 4,232,400 |
| 2025-12-01 | 39.35 | 40.48 | 38.93 | 39.91 | +0.35% | 6,015,200 |
| 2025-11-28 | 39.42 | 39.83 | 39.32 | 39.77 | +0.84% | 2,285,700 |
| 2025-11-26 | 38.82 | 39.56 | 38.78 | 39.44 | +1.70% | 4,048,500 |
| 2025-11-25 | 38.59 | 39.07 | 38.23 | 38.78 | +0.81% | 6,434,200 |
| 2025-11-24 | 38.61 | 38.89 | 38.22 | 38.47 | -0.18% | 7,982,800 |
| 2025-11-21 | 37.29 | 38.85 | 37.25 | 38.54 | +3.83% | 4,790,600 |
| 2025-11-20 | 38.41 | 38.46 | 37.05 | 37.12 | -2.01% | 7,007,000 |
| 2025-11-19 | 38.81 | 38.90 | 37.48 | 37.88 | -2.12% | 6,045,800 |
| 2025-11-18 | 38.44 | 39.17 | 38.14 | 38.70 | +0.13% | 5,953,400 |
| 2025-11-17 | 39.66 | 39.87 | 38.45 | 38.65 | -2.67% | 4,444,400 |
| 2025-11-14 | 40.02 | 40.53 | 39.63 | 39.71 | -2.19% | 6,756,000 |
| 2025-11-13 | 40.79 | 41.18 | 40.37 | 40.60 | -0.47% | 5,385,300 |
| 2025-11-12 | 40.54 | 41.23 | 40.54 | 40.79 | +0.97% | 5,748,000 |
| 2025-11-11 | 40.32 | 40.80 | 40.17 | 40.40 | +0.40% | 7,029,100 |
| 2025-11-10 | 40.00 | 40.40 | 39.38 | 40.24 | +1.11% | 6,702,600 |
| 2025-11-07 | 38.99 | 39.95 | 38.51 | 39.80 | +1.66% | 7,328,400 |
| 2025-11-06 | 39.25 | 40.11 | 38.88 | 39.15 | -1.21% | 11,076,500 |
| 2025-11-05 | 38.08 | 39.86 | 37.95 | 39.63 | +4.95% | 15,789,100 |
| 2025-11-04 | 34.24 | 37.96 | 34.08 | 37.76 | +8.85% | 21,785,500 |
| 2025-11-03 | 33.69 | 34.90 | 33.34 | 34.69 | — | 20,503,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+185.02%). Worst month: Mar (-7.74%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dupont De Nemours Inc's (DD) latest close?
142.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is DD's 52-week high and low?
149.42 high and 33.34 low over the trailing 52 weeks, as of 2026-08-07.
What is Dupont De Nemours Inc's strongest and weakest month historically?
Historically, DD's strongest calendar month has been Jun (average +185.02%) and its weakest Mar (average -7.74%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 191 daily bars in the Closelook data lake.