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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.59$492.034,094,150——
2019-12-30$78.19$477.392,956,271——
2019-12-27$80.00$488.432,257,753——
2019-12-26$80.00$488.431,479,171——
2019-12-24$80.06$488.81977,988——
2019-12-23$80.23$489.893,305,290——
2019-12-20$79.77$487.055,600,407——
2019-12-19$80.27$490.124,069,214——
2019-12-18$80.22$489.813,712,706——
2019-12-17$80.61$492.185,340,614——
2019-12-16$81.45$497.328,912,788——
2019-12-13$81.34$496.634,050,174——
2019-12-12$83.08$507.283,532,181——
2019-12-11$80.75$493.032,855,492——
2019-12-10$80.38$490.813,242,354——
2019-12-09$80.13$489.273,751,025——
2019-12-06$79.82$487.365,203,588——
2019-12-05$77.81$475.094,645,762——
2019-12-04$78.79$481.073,774,288——
2019-12-03$78.54$479.544,216,677——
2019-12-02$81.41$497.093,594,321——
2019-11-29$81.35$496.711,646,949——
2019-11-27$82.36$502.846,322,506——
2019-11-26$81.68$496.404,548,409——
2019-11-25$81.84$497.393,999,824——
2019-11-22$82.63$502.202,835,815——
2019-11-21$82.46$501.133,515,770——
2019-11-20$81.65$496.253,031,476——
2019-11-19$82.86$503.572,929,264——
2019-11-18$83.91$509.983,151,613——
2019-11-15$84.90$516.015,312,811——
2019-11-14$87.87$534.012,156,895——
2019-11-13$87.80$533.632,895,087——
2019-11-12$91.13$553.844,749,488——
2019-11-11$90.60$550.644,662,970——
2019-11-08$89.28$542.631,780,391——
2019-11-07$89.89$546.292,370,800——
2019-11-06$88.28$536.533,373,326——
2019-11-05$90.85$552.174,223,688——
2019-11-04$89.50$543.933,804,004——
2019-11-01$87.41$531.263,213,196——
2019-10-31$82.73$502.815,091,098——
2019-10-30$82.33$500.373,614,875——
2019-10-29$84.53$513.722,683,572——
2019-10-28$84.84$515.623,444,707——
2019-10-25$83.91$509.982,230,428——
2019-10-24$83.17$505.483,540,307——
2019-10-23$83.65$508.382,873,895——
2019-10-22$82.68$502.502,451,184——
2019-10-21$82.77$503.042,124,551——
2019-10-18$82.26$499.911,738,088——
2019-10-17$83.13$505.251,798,156——
2019-10-16$83.61$508.153,351,497——
2019-10-15$82.29$500.142,154,744——
2019-10-14$81.34$494.341,790,588——
2019-10-11$81.79$497.093,949,634——
2019-10-10$79.26$481.686,033,874——
2019-10-09$81.35$494.423,816,750——
2019-10-08$81.49$495.264,147,845——
2019-10-07$83.72$508.843,672,474——
2019-10-04$85.54$519.902,697,832——
2019-10-03$85.51$519.672,090,772——
2019-10-02$84.40$512.953,787,353——
2019-10-01$85.29$518.372,685,484——
2019-09-30$89.51$544.002,229,472——
2019-09-27$88.18$535.921,560,272——
2019-09-26$87.99$534.772,410,474——
2019-09-25$89.01$540.952,471,340——
2019-09-24$88.27$536.452,678,473——
2019-09-23$89.02$541.033,689,602——
2019-09-20$89.87$546.224,244,560——
2019-09-19$89.20$542.101,797,280——
2019-09-18$90.36$549.191,836,635——
2019-09-17$89.44$543.554,616,683——
2019-09-16$90.55$550.343,378,743——
2019-09-13$92.31$561.023,052,428——
2019-09-12$89.49$543.852,522,247——
2019-09-11$89.81$545.832,311,369——
2019-09-10$89.62$544.693,222,437——
2019-09-09$88.51$537.902,223,736——
2019-09-06$86.89$528.061,443,799——
2019-09-05$86.54$525.922,681,261——
2019-09-04$85.96$522.411,753,941——
2019-09-03$84.67$514.561,766,290——
2019-08-30$85.27$518.223,082,542——
2019-08-29$82.56$501.742,241,342——
2019-08-28$80.41$488.704,857,834——
2019-08-27$80.28$487.933,546,043——
2019-08-26$80.66$490.224,590,075——
2019-08-23$82.85$503.493,642,280——
2019-08-22$84.94$516.232,464,010——
2019-08-21$85.05$516.922,140,245——
2019-08-20$84.23$511.892,362,913——
2019-08-19$84.64$514.402,175,139——
2019-08-16$83.00$504.412,278,865——
2019-08-15$81.80$497.162,500,577——
2019-08-14$82.57$501.823,434,271——
2019-08-13$85.96$522.412,608,127——
2019-08-12$85.28$518.291,999,872——
2019-08-09$86.66$526.692,177,051——
2019-08-08$88.82$539.813,487,966——
2019-08-07$87.58$532.263,856,424——
2019-08-06$86.02$522.805,733,371——
2019-08-05$82.92$503.953,702,747——
2019-08-02$86.67$526.763,524,772——
2019-08-01$89.99$546.904,242,250——
2019-07-31$90.58$550.492,664,452——
2019-07-30$92.13$559.951,730,041——
2019-07-29$91.74$555.291,869,777——
2019-07-26$91.90$556.211,861,252——
2019-07-25$91.82$555.752,368,410——
2019-07-24$93.18$563.952,180,317——
2019-07-23$91.93$556.432,118,018——
2019-07-22$90.34$546.781,777,443——
2019-07-19$89.84$543.752,690,423——
2019-07-18$89.85$543.821,875,433——
2019-07-17$89.50$541.692,432,064——
2019-07-16$90.78$549.443,313,735——
2019-07-15$90.30$546.562,068,784——
2019-07-12$89.77$543.373,925,416——
2019-07-11$87.24$528.022,962,405——
2019-07-10$87.43$529.163,285,533——
2019-07-09$87.87$531.823,949,794——
2019-07-08$90.51$547.852,948,384——
2019-07-05$92.56$560.232,440,031——
2019-07-03$93.11$563.582,326,346——
2019-07-02$93.94$568.592,796,380——
2019-07-01$95.17$576.033,263,625——
2019-06-28$94.23$570.344,210,622——
2019-06-27$92.67$560.922,374,146——
2019-06-26$92.69$560.992,805,621——
2019-06-25$93.05$563.202,154,824——
2019-06-24$93.77$567.532,344,510——
2019-06-21$93.69$567.074,318,093——
2019-06-20$94.12$569.653,641,643——
2019-06-19$91.59$554.383,757,399——
2019-06-18$93.20$564.114,278,100——
2019-06-17$93.83$567.912,889,510——
2019-06-14$94.24$570.412,718,705——
2019-06-13$93.93$568.512,887,678——
2019-06-12$92.21$558.112,701,576——
2019-06-11$92.55$560.163,877,934——
2019-06-10$92.57$560.313,848,856——
2019-06-07$92.44$559.473,920,715——
2019-06-06$91.21$552.037,246,719——
2019-06-05$93.97$568.745,337,507——
2019-06-04$93.03$563.0410,143,558——
2019-06-03$95.52$578.168,720,393——
2019-05-31$81.08$490.746,100,494——
2019-05-30$82.81$501.195,524,112——
2019-05-29$82.59$499.905,455,942——
2019-05-28$81.74$494.766,376,113——
2019-05-24$82.57$499.743,595,273——
2019-05-23$82.19$497.496,633,286——
2019-05-22$84.27$510.035,053,957——
2019-05-21$84.98$514.376,014,556——
2019-05-20$82.43$498.944,694,246——
2019-05-17$82.27$497.975,275,785——
2019-05-16$81.82$495.246,538,992——
2019-05-15$79.96$483.985,837,787——
2019-05-14$81.72$494.595,351,973——
2019-05-13$80.33$486.235,511,728——
2019-05-10$83.63$506.176,989,121——
2019-05-09$82.33$498.297,490,331——
2019-05-08$84.16$509.398,731,855——
2019-05-07$85.38$516.788,998,477——
2019-05-06$89.31$540.587,536,254——
2019-05-03$92.69$561.005,578,242——
2019-05-02$92.10$557.469,588,712——
2019-05-01$99.12$597.665,185,744——
2019-04-30$102.15$615.925,380,882——
2019-04-29$100.84$608.075,105,490——
2019-04-26$100.95$608.712,918,988——
2019-04-25$99.89$602.313,771,741——
2019-04-24$101.72$613.362,718,504——
2019-04-23$101.69$613.203,879,285——
2019-04-22$101.80$613.842,495,547——
2019-04-18$103.61$624.732,698,779——
2019-04-17$104.14$627.943,131,894——
2019-04-16$104.00$627.143,636,454——
2019-04-15$103.34$623.132,790,401——
2019-04-12$104.85$632.265,005,436——
2019-04-11$103.31$622.974,488,868——
2019-04-10$102.28$616.724,032,340——
2019-04-09$101.53$612.245,267,390——
2019-04-08$101.32$610.964,462,217——
2019-04-05$100.68$607.116,645,031——
2019-04-04$100.37$605.198,273,106——
2019-04-03$99.22$598.3010,548,031——
2019-04-02$96.94$584.538,494,143——
2019-04-01$97.22$586.2417,882,477——
2019-03-29$95.24$574.2911,085,953——
2019-03-28$94.19$567.935,671,998——
2019-03-27$94.08$567.286,164,852——
2019-03-26$95.01$572.897,757,548——
2019-03-25$95.17$573.858,928,420——
2019-03-22$96.33$580.867,535,609——
2019-03-21$99.90$602.409,237,847——
2019-03-20$98.28$592.607,591,640——
2019-03-19$98.40$593.3511,066,362——
2019-03-18$98.63$594.755,711,068——
2019-03-15$98.76$595.519,606,998——
2019-03-14$98.31$592.814,581,225——
2019-03-13$99.87$602.195,668,695——
2019-03-12$99.28$598.636,848,524——
2019-03-11$99.30$598.746,635,485——
2019-03-08$97.69$589.045,935,581——
2019-03-07$97.40$587.326,857,032——
2019-03-06$97.31$586.785,283,983——
2019-03-05$95.90$578.273,942,837——
2019-03-04$96.92$584.415,493,439——
2019-03-01$95.29$574.616,367,647——
2019-02-28$95.10$573.427,560,126——
2019-02-27$97.76$589.486,115,763——
2019-02-26$99.83$597.884,222,709——
2019-02-25$100.19$600.026,173,248——
2019-02-22$98.21$588.145,015,866——
2019-02-21$98.72$591.246,159,199——
2019-02-20$100.47$601.736,543,407——
2019-02-19$97.53$584.085,679,386——
2019-02-15$96.90$580.337,521,896——
2019-02-14$94.08$563.434,435,075——
2019-02-13$94.94$568.565,263,441——
2019-02-12$95.33$570.926,684,742——
2019-02-11$92.90$556.366,521,801——
2019-02-08$92.38$553.265,830,293——
2019-02-07$93.22$558.297,206,536——
2019-02-06$95.06$569.316,441,646——
2019-02-05$96.94$580.557,989,170——
2019-02-04$94.92$568.459,032,309——
2019-02-01$95.53$572.0911,773,487——
2019-01-31$96.13$575.7319,453,734——
2019-01-30$105.91$634.269,129,648——
2019-01-29$104.55$626.124,785,027——
2019-01-28$103.85$621.959,310,166——
2019-01-25$103.19$617.994,319,096——
2019-01-24$100.64$602.695,069,097——
2019-01-23$100.81$603.765,401,138——
2019-01-22$100.47$601.736,598,038——
2019-01-18$103.73$621.206,751,296——
2019-01-17$101.90$610.295,971,685——
2019-01-16$98.97$592.744,381,564——
2019-01-15$98.28$588.573,505,844——
2019-01-14$98.94$592.535,015,642——
2019-01-11$98.76$591.464,007,991——
2019-01-10$99.47$595.745,771,520——
2019-01-09$99.37$595.104,182,855——
2019-01-08$98.96$592.645,672,837——
2019-01-07$97.83$585.896,153,769——
2019-01-04$97.78$585.577,763,929——
2019-01-03$93.81$561.826,667,838——
2019-01-02$97.40$583.336,583,037——