NYSE:DD | Historical Stock Price | DuPont de Nemours, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.73$20.78$55.84$150.05$403.22$1,083.581972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$40.05$102.67413,427——
1994-12-29$39.97$102.47390,589——
1994-12-28$40.20$103.05471,360——
1994-12-27$40.42$103.62335,343——
1994-12-23$40.27$103.24494,702——
1994-12-22$40.72$103.39751,456——
1994-12-21$40.20$102.071,712,649——
1994-12-20$41.09$104.341,128,108——
1994-12-19$40.87$103.771,146,747——
1994-12-16$40.94$103.962,718,173——
1994-12-15$40.35$102.451,323,571——
1994-12-14$39.82$101.122,345,383——
1994-12-13$38.04$96.59732,481——
1994-12-12$38.11$96.771,013,920——
1994-12-09$37.44$95.071,621,466——
1994-12-08$37.07$94.131,134,993——
1994-12-07$38.34$97.34759,349——
1994-12-06$38.71$98.29559,016——
1994-12-05$38.48$97.721,010,058——
1994-12-02$38.19$96.96891,168——
1994-12-01$38.11$96.77906,449——
1994-11-30$38.11$96.771,450,017——
1994-11-29$37.52$95.261,014,088——
1994-11-28$37.37$94.88890,665——
1994-11-25$37.22$94.511,037,933——
1994-11-23$36.70$93.182,956,624——
1994-11-22$37.00$93.941,310,305——
1994-11-21$38.48$97.721,780,490——
1994-11-18$39.38$99.994,222,765——
1994-11-17$40.42$102.631,124,750——
1994-11-16$40.27$102.26924,249——
1994-11-15$40.72$103.39999,143——
1994-11-14$40.87$103.771,205,017——
1994-11-11$40.27$102.26866,820——
1994-11-10$41.39$105.091,132,306——
1994-11-09$41.09$104.341,754,965——
1994-11-08$41.09$104.341,658,913——
1994-11-07$40.05$101.692,111,802——
1994-11-04$39.97$101.502,591,223——
1994-11-03$41.46$105.281,930,445——
1994-11-02$41.54$105.472,848,817——
1994-11-01$41.54$105.474,337,960——
1994-10-31$43.77$111.14977,481——
1994-10-28$44.22$112.272,258,903——
1994-10-27$43.84$111.331,574,616——
1994-10-26$43.55$110.571,266,309——
1994-10-25$43.62$110.761,624,321——
1994-10-24$44.59$113.22925,425——
1994-10-21$44.59$113.222,166,041——
1994-10-20$44.66$113.411,138,351——
1994-10-19$44.81$113.791,274,201——
1994-10-18$45.26$114.92621,988——
1994-10-17$45.63$115.871,102,080——
1994-10-14$45.33$115.11969,589——
1994-10-13$44.51$113.031,512,988——
1994-10-12$44.29$112.46683,615——
1994-10-11$44.66$113.411,599,804——
1994-10-10$44.44$112.84751,960——
1994-10-07$44.14$112.081,489,143——
1994-10-06$43.55$110.571,667,813——
1994-10-05$43.55$110.573,043,776——
1994-10-04$44.14$112.081,756,645——
1994-10-03$46.00$116.811,258,752——
1994-09-30$46.60$118.321,535,322——
1994-09-29$46.75$118.702,791,723——
1994-09-28$46.75$118.702,290,136——
1994-09-27$45.63$115.871,545,229——
1994-09-26$44.81$113.791,154,472——
1994-09-23$44.66$112.431,604,170——
1994-09-22$44.44$111.861,534,146——
1994-09-21$44.22$111.301,640,106——
1994-09-20$44.37$111.681,412,402——
1994-09-19$45.04$113.361,336,165——
1994-09-16$44.81$112.802,018,773——
1994-09-15$45.04$113.361,063,793——
1994-09-14$44.66$112.43646,336——
1994-09-13$44.89$112.991,542,039——
1994-09-12$44.81$112.801,041,460——
1994-09-09$45.18$113.741,729,945——
1994-09-08$45.56$114.671,493,509——
1994-09-07$44.89$112.991,275,041——
1994-09-06$44.44$111.86821,144——
1994-09-02$44.59$112.24904,770——
1994-09-01$44.44$111.86995,952——
1994-08-31$44.74$112.611,724,235——
1994-08-30$44.66$112.432,305,921——
1994-08-29$43.99$110.742,315,661——
1994-08-26$42.65$107.371,278,735——
1994-08-25$42.36$106.622,432,703——
1994-08-24$41.09$103.431,376,634——
1994-08-23$40.72$102.491,069,503——
1994-08-22$40.87$102.87988,060——
1994-08-19$41.46$104.372,614,564——
1994-08-18$41.46$104.37948,094——
1994-08-17$41.24$103.81903,427——
1994-08-16$42.06$105.87834,410——
1994-08-15$41.98$105.68525,768——
1994-08-12$41.61$104.741,058,420——
1994-08-11$41.91$105.491,586,538——
1994-08-10$42.58$107.181,852,025——
1994-08-09$43.03$108.301,941,696——
1994-08-08$41.83$105.31724,253——
1994-08-05$42.06$105.87698,560——
1994-08-04$41.98$105.681,190,575——
1994-08-03$42.36$106.621,487,464——
1994-08-02$41.54$104.561,229,030——
1994-08-01$41.16$103.62698,728——
1994-07-29$41.16$103.622,054,036——
1994-07-28$40.57$102.121,091,669——
1994-07-27$40.27$101.37828,365——
1994-07-26$39.90$100.43298,903——
1994-07-25$39.97$100.62316,871——
1994-07-22$39.90$100.43395,459——
1994-07-21$40.27$101.37810,733——
1994-07-20$40.49$101.93793,773——
1994-07-19$40.87$102.87629,376——
1994-07-18$40.49$101.93641,131——
1994-07-15$40.12$101.001,694,009——
1994-07-14$39.60$99.681,285,788——
1994-07-13$39.68$99.871,073,533——
1994-07-12$39.15$98.56667,495——
1994-07-11$39.30$98.93749,273——
1994-07-08$39.60$99.68994,105——
1994-07-07$39.60$99.681,045,154——
1994-07-06$39.08$98.37574,465——
1994-07-05$39.08$98.37809,894——
1994-07-01$39.01$98.18724,421——
1994-06-30$38.93$98.00782,018——
1994-06-29$39.45$99.31652,550——
1994-06-28$39.08$98.37982,015——
1994-06-27$39.30$98.93844,318——
1994-06-24$38.63$97.25953,804——
1994-06-23$39.90$99.46660,946——
1994-06-22$39.90$99.461,044,482——
1994-06-21$39.45$98.351,182,179——
1994-06-20$40.49$100.941,150,106——
1994-06-17$41.46$103.362,779,633——
1994-06-16$41.54$103.54667,998——
1994-06-15$41.39$103.17950,277——
1994-06-14$41.61$103.731,447,666——
1994-06-13$41.09$102.431,075,044——
1994-06-10$40.79$101.69546,422——
1994-06-09$41.02$102.24877,567——
1994-06-08$40.42$100.76903,931——
1994-06-07$40.64$101.31967,909——
1994-06-06$40.79$101.69874,208——
1994-06-03$41.02$102.24845,661——
1994-06-02$40.94$102.06642,642——
1994-06-01$40.94$102.06909,808——
1994-05-31$40.64$101.31619,637——
1994-05-27$40.94$102.06739,870——
1994-05-26$41.39$103.171,282,261——
1994-05-25$41.09$102.431,264,462——
1994-05-24$40.35$100.571,027,186——
1994-05-23$39.90$99.461,322,059——
1994-05-20$39.90$99.462,068,310——
1994-05-19$40.12$100.02981,847——
1994-05-18$40.12$100.021,080,418——
1994-05-17$39.82$99.271,162,028——
1994-05-16$39.75$99.092,155,462——
1994-05-13$39.53$98.53929,623——
1994-05-12$38.93$97.05561,703——
1994-05-11$38.71$96.491,184,194——
1994-05-10$38.56$96.121,922,888——
1994-05-09$38.56$96.121,738,509——
1994-05-06$37.67$93.89799,314——
1994-05-05$38.56$96.121,046,329——
1994-05-04$37.89$94.45664,136——
1994-05-03$38.04$94.821,279,071——
1994-05-02$38.19$95.191,360,850——
1994-04-29$37.37$93.151,059,259——
1994-04-28$37.07$92.411,635,068——
1994-04-26$37.59$93.711,809,540——
1994-04-25$36.77$91.671,897,700——
1994-04-22$35.36$88.141,132,978——
1994-04-21$35.73$89.071,511,980——
1994-04-20$35.81$89.251,013,249——
1994-04-19$36.33$90.551,111,652——
1994-04-18$36.92$92.04807,207——
1994-04-15$37.22$92.781,070,846——
1994-04-14$37.22$92.781,376,970——
1994-04-13$36.92$92.04679,921——
1994-04-12$37.44$93.34800,322——
1994-04-11$37.81$94.26504,273——
1994-04-08$37.44$93.34627,529——
1994-04-07$37.67$93.89815,099——
1994-04-06$37.52$93.52895,870——
1994-04-05$37.14$92.591,223,488——
1994-04-04$36.77$91.671,285,788——
1994-03-31$35.81$89.251,367,734——
1994-03-30$36.40$90.741,525,918——
1994-03-29$36.48$90.921,011,569——
1994-03-28$38.19$95.19591,258——
1994-03-25$38.26$95.38574,129——
1994-03-24$39.01$96.271,070,678——
1994-03-23$39.15$96.63816,107——
1994-03-22$38.34$94.61750,785——
1994-03-21$38.41$94.80899,229——
1994-03-18$38.86$95.902,464,441——
1994-03-17$38.93$96.08742,724——
1994-03-16$38.48$94.981,151,785——
1994-03-15$37.89$93.51618,461——
1994-03-14$38.41$94.80515,188——
1994-03-11$38.26$94.43572,114——
1994-03-10$38.48$94.98813,756——
1994-03-09$38.78$95.72850,699——
1994-03-08$38.93$96.08785,377——
1994-03-07$39.30$97.001,125,085——
1994-03-04$38.41$94.801,082,937——
1994-03-03$37.07$91.49900,404——
1994-03-02$37.37$92.23885,795——
1994-03-01$37.74$93.141,009,386——
1994-02-28$37.89$93.51822,488——
1994-02-25$37.74$93.14715,689——
1994-02-24$37.00$91.31934,325——
1994-02-23$38.19$94.251,430,370——
1994-02-22$39.01$96.27815,939——
1994-02-18$39.53$97.551,226,847——
1994-02-17$39.45$97.371,441,621——
1994-02-16$38.71$95.53895,870——
1994-02-15$38.11$94.06856,240——
1994-02-14$37.96$93.70638,108——
1994-02-11$37.81$93.33842,471——
1994-02-10$38.41$94.801,029,201——
1994-02-09$38.19$94.251,071,350——
1994-02-08$37.81$93.331,137,008——
1994-02-07$37.81$93.331,628,519——
1994-02-04$38.19$94.252,913,467——
1994-02-03$38.26$94.431,234,403——
1994-02-02$37.89$93.511,363,536——
1994-02-01$37.67$92.961,839,766——
1994-01-31$37.81$93.331,316,182——
1994-01-28$37.29$92.04818,290——
1994-01-27$37.29$92.042,209,701——
1994-01-26$36.77$90.761,224,664——
1994-01-25$36.48$90.021,665,630——
1994-01-24$37.07$91.491,312,991——
1994-01-21$37.44$92.412,569,897——
1994-01-20$36.55$90.201,515,675——
1994-01-19$36.25$89.47921,395——
1994-01-18$35.81$88.371,492,333——
1994-01-17$35.51$87.631,263,958——
1994-01-14$35.06$86.531,270,003——
1994-01-13$34.76$85.80795,788——
1994-01-12$35.36$87.271,071,014——
1994-01-11$35.06$86.53945,240——
1994-01-10$35.14$86.71588,235——
1994-01-07$35.14$86.71826,350——
1994-01-06$35.28$87.082,458,563——
1994-01-05$34.47$85.061,065,473——
1994-01-04$34.02$83.96702,926——
1994-01-03$33.65$83.04580,007——