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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.26$557.397,644,893——
2020-12-30$88.24$551.043,730,790——
2020-12-29$87.00$543.284,110,402——
2020-12-28$86.17$538.113,754,132——
2020-12-24$87.30$545.171,919,728——
2020-12-23$86.84$542.275,737,434——
2020-12-22$88.39$551.994,883,168——
2020-12-21$88.43$552.225,092,293——
2020-12-18$89.54$559.1213,892,353——
2020-12-17$87.23$544.703,313,416——
2020-12-16$85.83$535.993,412,681——
2020-12-15$85.39$533.254,005,162——
2020-12-14$82.54$515.464,267,345——
2020-12-11$83.35$520.472,528,461——
2020-12-10$83.56$521.812,580,722——
2020-12-09$84.82$529.652,945,675——
2020-12-08$83.86$523.693,908,765——
2020-12-07$82.13$512.873,216,303——
2020-12-04$82.87$517.505,349,537——
2020-12-03$80.57$503.153,338,830——
2020-12-02$80.28$501.354,747,735——
2020-12-01$79.74$497.983,589,143——
2020-11-30$79.63$497.274,189,989——
2020-11-27$81.01$505.901,230,133——
2020-11-25$81.45$506.292,647,801——
2020-11-24$82.64$513.704,583,861——
2020-11-23$79.82$496.143,033,229——
2020-11-20$78.51$488.032,168,288——
2020-11-19$77.89$484.131,804,928——
2020-11-18$78.01$484.912,870,151——
2020-11-17$79.28$492.792,470,782——
2020-11-16$79.61$494.823,092,580——
2020-11-13$77.36$480.851,761,908——
2020-11-12$75.29$467.982,294,958——
2020-11-11$75.70$470.553,213,674——
2020-11-10$77.52$481.874,993,108——
2020-11-09$77.40$481.096,349,672——
2020-11-06$74.84$465.173,041,116——
2020-11-05$75.55$469.623,924,460——
2020-11-04$73.00$453.782,886,005——
2020-11-03$74.82$465.092,487,193——
2020-11-02$73.81$458.773,606,351——
2020-10-30$71.40$443.794,272,603——
2020-10-29$72.75$452.225,169,490——
2020-10-28$70.18$436.224,189,909——
2020-10-27$71.99$447.465,369,852——
2020-10-26$73.43$456.432,823,148——
2020-10-23$75.09$466.731,893,677——
2020-10-22$74.66$464.082,371,756——
2020-10-21$73.63$457.683,347,434——
2020-10-20$74.66$464.082,965,751——
2020-10-19$73.36$455.963,049,560——
2020-10-16$74.27$461.662,234,889——
2020-10-15$74.41$462.522,352,238——
2020-10-14$73.77$458.542,976,984——
2020-10-13$73.21$455.032,943,604——
2020-10-12$73.34$455.882,543,757——
2020-10-09$74.45$462.752,463,214——
2020-10-08$74.40$462.443,777,475——
2020-10-07$72.38$449.885,029,197——
2020-10-06$70.47$438.026,147,000——
2020-10-05$70.39$437.554,346,056——
2020-10-02$68.75$427.333,861,364——
2020-10-01$68.45$425.463,648,335——
2020-09-30$69.64$432.873,289,038——
2020-09-29$69.28$430.613,265,059——
2020-09-28$70.98$441.222,824,024——
2020-09-25$69.09$429.432,343,953——
2020-09-24$68.16$423.662,970,053——
2020-09-23$68.25$424.214,164,416——
2020-09-22$69.99$435.052,471,658——
2020-09-21$70.52$438.334,743,274——
2020-09-18$74.42$462.594,464,440——
2020-09-17$76.28$474.143,442,795——
2020-09-16$75.53$469.462,811,676——
2020-09-15$74.75$464.621,839,025——
2020-09-14$74.60$463.692,388,008——
2020-09-11$73.52$456.982,381,476——
2020-09-10$72.46$450.423,308,557——
2020-09-09$72.72$451.982,321,248——
2020-09-08$71.32$443.323,989,069——
2020-09-04$73.81$458.773,826,231——
2020-09-03$72.94$453.394,798,642——
2020-09-02$75.51$469.385,436,692——
2020-09-01$71.87$446.763,604,120——
2020-08-31$69.99$435.052,405,535——
2020-08-28$71.77$446.131,654,039——
2020-08-27$71.02$441.451,997,403——
2020-08-26$71.44$444.032,012,061——
2020-08-25$70.54$438.492,357,018——
2020-08-24$71.41$443.874,665,280——
2020-08-21$69.21$430.222,436,844——
2020-08-20$70.43$437.781,898,935——
2020-08-19$70.63$439.033,078,400——
2020-08-18$71.55$444.732,379,245——
2020-08-17$72.13$448.321,927,535——
2020-08-14$73.00$453.782,122,559——
2020-08-13$72.83$452.693,243,788——
2020-08-12$73.24$455.264,265,114——
2020-08-11$71.92$447.077,851,548——
2020-08-10$72.39$449.953,282,824——
2020-08-07$70.13$435.912,544,952——
2020-08-06$68.67$426.864,533,989——
2020-08-05$68.70$427.023,917,290——
2020-08-04$66.73$414.773,738,597——
2020-08-03$65.85$409.313,798,905——
2020-07-31$67.13$417.263,848,537——
2020-07-30$67.48$419.455,245,652——
2020-07-29$69.69$430.843,371,175——
2020-07-28$67.81$419.203,328,473——
2020-07-27$69.48$429.522,148,052——
2020-07-24$68.47$423.313,966,922——
2020-07-23$69.48$429.523,409,016——
2020-07-22$68.32$422.381,419,023——
2020-07-21$67.69$418.503,624,196——
2020-07-20$66.72$412.452,276,953——
2020-07-17$68.44$423.082,118,655——
2020-07-16$68.76$425.101,774,256——
2020-07-15$68.86$425.722,700,780——
2020-07-14$67.34$416.332,381,794——
2020-07-13$65.92$407.564,012,810——
2020-07-10$65.57$405.393,009,647——
2020-07-09$63.90$395.074,456,792——
2020-07-08$65.59$405.463,925,814——
2020-07-07$67.29$416.023,127,793——
2020-07-06$68.55$423.783,248,169——
2020-07-02$67.43$416.874,041,729——
2020-07-01$65.67$406.013,615,273——
2020-06-30$66.69$412.294,139,560——
2020-06-29$65.86$407.172,779,570——
2020-06-26$64.54$399.026,046,780——
2020-06-25$66.64$411.983,553,133——
2020-06-24$64.69$399.953,929,797——
2020-06-23$66.41$410.594,357,289——
2020-06-22$66.50$411.133,817,388——
2020-06-19$66.03$408.187,278,984——
2020-06-18$66.00$408.023,820,256——
2020-06-17$66.24$409.502,211,865——
2020-06-16$66.69$412.294,483,640——
2020-06-15$65.26$403.454,493,997——
2020-06-12$64.03$395.844,548,011——
2020-06-11$62.74$387.856,537,287——
2020-06-10$67.38$416.566,973,781——
2020-06-09$70.21$434.024,874,405——
2020-06-08$71.60$442.635,827,298——
2020-06-05$70.47$435.658,941,627——
2020-06-04$69.01$426.653,140,380——
2020-06-03$68.51$423.555,459,636——
2020-06-02$66.09$408.575,987,906——
2020-06-01$63.87$394.834,375,931——
2020-05-29$63.68$393.675,229,878——
2020-05-28$63.39$391.885,792,165——
2020-05-27$62.08$381.495,356,468——
2020-05-26$63.23$388.504,778,725——
2020-05-22$61.12$375.552,357,098——
2020-05-21$61.34$376.935,092,532——
2020-05-20$61.34$376.934,315,543——
2020-05-19$59.97$368.534,909,299——
2020-05-18$60.38$371.008,981,461——
2020-05-15$57.05$350.562,331,604——
2020-05-14$56.80$349.016,271,918——
2020-05-13$55.10$338.603,521,984——
2020-05-12$57.34$352.333,136,238——
2020-05-11$57.99$356.343,709,917——
2020-05-08$58.91$361.973,805,358——
2020-05-07$56.18$345.233,396,110——
2020-05-06$55.28$339.684,467,946——
2020-05-05$56.10$344.696,366,004——
2020-05-04$56.13$344.934,618,834——
2020-05-01$56.57$347.633,651,203——
2020-04-30$59.02$362.675,555,236——
2020-04-29$60.46$371.546,610,820——
2020-04-28$58.26$357.967,650,709——
2020-04-27$55.00$337.984,513,037——
2020-04-24$52.59$323.184,247,986——
2020-04-23$51.72$317.784,049,935——
2020-04-22$50.05$307.522,970,372——
2020-04-21$49.04$301.354,008,189——
2020-04-20$49.86$306.366,372,377——
2020-04-17$48.15$295.875,680,871——
2020-04-16$45.46$279.374,242,091——
2020-04-15$44.65$274.354,359,201——
2020-04-14$48.24$296.413,825,115——
2020-04-13$48.10$295.564,719,931——
2020-04-09$51.19$314.547,403,822——
2020-04-08$48.78$299.735,433,028——
2020-04-07$46.77$287.397,634,775——
2020-04-06$44.42$272.965,821,562——
2020-04-03$40.00$245.814,267,823——
2020-04-02$40.81$250.755,297,116——
2020-04-01$40.82$250.836,144,371——
2020-03-31$42.80$263.016,592,098——
2020-03-30$42.20$259.315,080,981——
2020-03-27$42.46$260.934,777,610——
2020-03-26$45.13$277.286,869,418——
2020-03-25$41.71$256.306,226,189——
2020-03-24$40.74$250.368,100,427——
2020-03-23$35.72$219.515,815,348——
2020-03-20$39.50$242.737,635,891——
2020-03-19$39.74$244.195,438,286——
2020-03-18$40.24$247.287,119,890——
2020-03-17$45.20$277.757,079,180——
2020-03-16$42.99$264.177,385,180——
2020-03-13$46.57$286.158,394,716——
2020-03-12$41.77$256.699,908,223——
2020-03-11$46.02$282.768,417,660——
2020-03-10$47.85$294.027,911,936——
2020-03-09$44.12$271.1112,961,368——
2020-03-06$50.84$312.3811,608,947——
2020-03-05$53.25$327.197,006,843——
2020-03-04$55.43$340.6112,013,574——
2020-03-03$54.78$336.608,134,763——
2020-03-02$56.42$346.707,809,962——
2020-02-28$53.85$330.8910,802,641——
2020-02-27$56.57$347.637,045,401——
2020-02-26$59.32$362.207,613,026——
2020-02-25$59.59$363.818,490,555——
2020-02-24$63.33$386.655,646,614——
2020-02-21$65.81$401.833,213,355——
2020-02-20$65.96$402.753,960,947——
2020-02-19$67.15$410.035,095,082——
2020-02-18$67.08$409.576,634,481——
2020-02-14$66.65$406.964,711,805——
2020-02-13$66.87$408.263,379,141——
2020-02-12$67.22$410.413,084,614——
2020-02-11$66.14$403.824,468,503——
2020-02-10$65.00$396.844,386,447——
2020-02-07$65.96$402.754,362,547——
2020-02-06$67.54$412.406,174,007——
2020-02-05$67.88$414.477,389,721——
2020-02-04$66.15$403.907,491,455——
2020-02-03$65.03$397.079,007,193——
2020-01-31$64.24$392.259,257,984——
2020-01-30$66.18$404.0518,212,597——
2020-01-29$72.41$442.143,846,864——
2020-01-28$72.73$444.053,919,042——
2020-01-27$72.04$439.845,364,674——
2020-01-24$74.55$455.173,509,556——
2020-01-23$75.99$463.984,081,244——
2020-01-22$76.29$465.824,339,762——
2020-01-21$77.55$473.485,451,670——
2020-01-17$77.27$471.805,726,679——
2020-01-16$77.45$472.876,868,621——
2020-01-15$76.74$468.584,579,638——
2020-01-14$75.53$461.155,579,216——
2020-01-13$75.82$462.916,443,201——
2020-01-10$74.95$457.625,257,442——
2020-01-09$76.51$467.124,439,266——
2020-01-08$77.20$471.345,068,154——
2020-01-07$76.28$465.747,317,622——
2020-01-06$77.47$473.024,476,470——
2020-01-03$78.03$476.404,784,222——
2020-01-02$79.71$486.674,753,949——