DD
DuPont de Nemours, Inc. DD
$135.29
+1.00
(+0.74%)
Pullback · -0.52σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment DD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $132.77 | $135.80 | $132.34 | $135.29 | 1.3M |
| 2026-07-16 | $133.58 | $135.16 | $132.34 | $134.29 | 1.2M |
| 2026-07-15 | $134.17 | $135.63 | $132.76 | $134.86 | 1.1M |
| 2026-07-14 | $133.98 | $135.34 | $133.08 | $134.17 | 0.7M |
| 2026-07-13 | $135.00 | $135.90 | $131.99 | $132.66 | 1.0M |
| 2026-07-10 | $135.04 | $136.18 | $134.12 | $134.68 | 1.1M |
| 2026-07-09 | $138.14 | $138.60 | $134.51 | $134.79 | 1.4M |
| 2026-07-08 | $137.77 | $138.04 | $133.73 | $136.97 | 1.3M |
| 2026-07-07 | $140.21 | $140.93 | $137.76 | $139.61 | 1.4M |
| 2026-07-06 | $140.43 | $141.99 | $139.87 | $141.05 | 1.3M |
| 2026-07-02 | $139.92 | $141.16 | $138.78 | $139.91 | 1.2M |
| 2026-07-01 | $134.87 | $139.69 | $134.40 | $138.47 | 1.4M |
| 2026-06-30 | $136.31 | $136.60 | $134.80 | $135.64 | 1.6M |
| 2026-06-29 | $135.77 | $136.19 | $132.13 | $135.74 | 1.9M |
| 2026-06-26 | $136.35 | $137.22 | $131.14 | $137.22 | 3.0M |
| 2026-06-25 | $139.53 | $141.22 | $135.89 | $137.80 | 1.8M |
| 2026-06-24 | $144.75 | $144.85 | $136.77 | $137.82 | 2.0M |
| 2026-06-23 | $142.29 | $143.64 | $139.77 | $140.01 | 1.2M |
| 2026-06-22 | $141.93 | $144.99 | $141.90 | $144.57 | 1.7M |
| 2026-06-18 | $145.80 | $146.58 | $142.20 | $143.13 | 2.4M |
| 2026-06-17 | $145.08 | $148.47 | $143.61 | $143.85 | 1.6M |
| 2026-06-16 | $146.25 | $146.94 | $143.85 | $144.12 | 1.0M |
| 2026-06-15 | $147.15 | $148.68 | $145.59 | $145.62 | 1.4M |
| 2026-06-12 | $142.47 | $144.78 | $141.39 | $144.78 | 1.0M |
| 2026-06-11 | $136.08 | $140.64 | $135.39 | $140.52 | 1.2M |
| 2026-06-10 | $140.31 | $140.58 | $134.79 | $135.18 | 1.0M |
| 2026-06-09 | $142.95 | $143.70 | $137.67 | $141.18 | 1.1M |
| 2026-06-08 | $141.78 | $142.41 | $139.65 | $140.97 | 0.8M |
| 2026-06-05 | $142.11 | $143.52 | $139.89 | $140.55 | 0.9M |
| 2026-06-04 | $144.06 | $144.18 | $141.42 | $142.95 | 0.9M |
| 2026-06-03 | $145.14 | $146.34 | $143.88 | $143.91 | 0.7M |
| 2026-06-02 | $143.67 | $148.02 | $143.22 | $145.98 | 0.8M |
| 2026-06-01 | $143.70 | $144.69 | $141.30 | $142.77 | 1.1M |
| 2026-05-29 | $142.41 | $145.98 | $142.26 | $145.26 | 2.1M |
| 2026-05-28 | $142.44 | $143.94 | $141.21 | $143.13 | 1.0M |
| 2026-05-27 | $149.04 | $149.04 | $142.08 | $142.98 | 1.6M |
| 2026-05-26 | $149.70 | $151.50 | $147.42 | $148.38 | 1.2M |
| 2026-05-22 | $142.29 | $144.90 | $141.75 | $144.36 | 0.8M |
| 2026-05-21 | $141.00 | $142.95 | $138.27 | $141.45 | 1.2M |
| 2026-05-20 | $140.28 | $144.18 | $140.25 | $141.75 | 1.2M |
| 2026-05-19 | $144.27 | $144.84 | $138.75 | $139.68 | 1.5M |
| 2026-05-18 | $148.41 | $149.10 | $145.65 | $145.92 | 1.5M |
| 2026-05-15 | $148.68 | $148.89 | $146.76 | $147.93 | 1.5M |
| 2026-05-14 | $153.03 | $153.69 | $150.99 | $151.80 | 1.2M |
| 2026-05-13 | $152.61 | $154.92 | $151.11 | $153.48 | 1.5M |
| 2026-05-12 | $150.87 | $152.22 | $147.54 | $151.62 | 1.3M |
| 2026-05-11 | $150.00 | $153.66 | $149.94 | $151.74 | 1.6M |
| 2026-05-08 | $147.99 | $149.40 | $146.19 | $149.28 | 1.3M |
| 2026-05-07 | $149.55 | $150.42 | $144.90 | $145.08 | 1.5M |
| 2026-05-06 | $148.98 | $150.90 | $145.80 | $150.21 | 2.0M |
| 2026-05-05 | $138.42 | $150.48 | $138.42 | $147.72 | 2.4M |
| 2026-05-04 | $138.18 | $138.72 | $134.52 | $136.23 | 1.2M |
| 2026-05-01 | $137.43 | $139.17 | $136.47 | $138.72 | 1.1M |
| 2026-04-30 | $135.27 | $138.03 | $134.16 | $136.98 | 1.3M |
| 2026-04-29 | $136.11 | $137.28 | $133.50 | $133.86 | 0.9M |
| 2026-04-28 | $140.49 | $140.70 | $135.45 | $135.99 | 0.8M |
| 2026-04-27 | $138.93 | $141.27 | $138.66 | $140.07 | 0.8M |
| 2026-04-24 | $139.62 | $139.62 | $137.40 | $138.99 | 0.9M |
| 2026-04-23 | $138.78 | $139.35 | $136.98 | $139.11 | 0.9M |
| 2026-04-22 | $141.60 | $142.08 | $137.01 | $137.94 | 1.1M |
| 2026-04-21 | $140.97 | $142.35 | $139.32 | $140.13 | 1.2M |
| 2026-04-20 | $141.93 | $142.80 | $140.34 | $141.00 | 0.7M |
| 2026-04-17 | $140.97 | $144.24 | $140.25 | $142.05 | 1.2M |
| 2026-04-16 | $138.63 | $140.40 | $138.00 | $140.25 | 1.0M |
| 2026-04-15 | $140.22 | $140.22 | $137.01 | $138.18 | 1.1M |
| 2026-04-14 | $142.08 | $142.08 | $138.63 | $140.04 | 0.9M |
| 2026-04-13 | $140.64 | $141.90 | $139.56 | $141.45 | 1.0M |
| 2026-04-10 | $143.34 | $143.49 | $141.24 | $141.75 | 0.7M |
| 2026-04-09 | $142.41 | $144.66 | $141.99 | $142.26 | 1.0M |
| 2026-04-08 | $141.66 | $143.67 | $140.40 | $143.55 | 1.1M |
| 2026-04-07 | $136.98 | $136.98 | $134.94 | $136.59 | 1.0M |
| 2026-04-06 | $136.29 | $136.77 | $134.58 | $136.71 | 0.9M |
| 2026-04-02 | $136.26 | $138.81 | $134.79 | $136.44 | 0.9M |
| 2026-04-01 | $138.93 | $140.88 | $138.15 | $138.63 | 1.1M |
| 2026-03-31 | $134.97 | $138.63 | $134.25 | $137.40 | 1.3M |
| 2026-03-30 | $137.19 | $137.49 | $131.79 | $132.66 | 1.5M |
| 2026-03-27 | $137.25 | $138.09 | $135.36 | $135.78 | 1.2M |
| 2026-03-26 | $137.67 | $139.41 | $137.25 | $138.06 | 0.9M |
| 2026-03-25 | $138.00 | $139.32 | $136.68 | $138.99 | 1.0M |
| 2026-03-24 | $131.19 | $137.37 | $130.74 | $135.99 | 1.5M |
| 2026-03-23 | $131.52 | $134.91 | $130.44 | $132.42 | 1.9M |
| 2026-03-20 | $131.22 | $131.76 | $126.12 | $127.32 | 3.3M |
| 2026-03-19 | $129.93 | $131.46 | $127.92 | $130.56 | 1.5M |
| 2026-03-18 | $135.87 | $136.20 | $131.76 | $132.00 | 1.5M |
| 2026-03-17 | $137.67 | $138.63 | $136.35 | $136.62 | 0.8M |
| 2026-03-16 | $135.93 | $138.24 | $135.69 | $136.20 | 1.0M |
| 2026-03-13 | $137.04 | $137.76 | $134.22 | $134.70 | 0.9M |
| 2026-03-12 | $136.14 | $136.80 | $134.10 | $136.02 | 1.8M |
| 2026-03-11 | $137.10 | $138.00 | $135.39 | $137.97 | 1.3M |
| 2026-03-10 | $136.08 | $140.25 | $134.43 | $137.91 | 1.1M |
| 2026-03-09 | $132.54 | $136.32 | $129.15 | $135.72 | 1.9M |
| 2026-03-06 | $136.23 | $137.88 | $132.81 | $135.78 | 2.2M |
| 2026-03-05 | $143.85 | $144.60 | $139.14 | $140.16 | 1.8M |
| 2026-03-04 | $146.31 | $147.24 | $143.76 | $144.24 | 1.2M |
| 2026-03-03 | $144.81 | $145.83 | $141.42 | $144.81 | 1.2M |
| 2026-03-02 | $147.24 | $149.91 | $144.69 | $148.92 | 1.1M |
| 2026-02-27 | $149.58 | $150.63 | $148.62 | $150.12 | 1.3M |
| 2026-02-26 | $152.19 | $153.72 | $149.01 | $151.05 | 1.0M |
| 2026-02-25 | $153.96 | $154.41 | $149.94 | $152.22 | 0.9M |
| 2026-02-24 | $150.96 | $153.60 | $150.96 | $153.21 | 0.8M |
| 2026-02-23 | $150.78 | $151.95 | $148.17 | $150.24 | 1.1M |
| 2026-02-20 | $150.45 | $152.85 | $149.31 | $151.23 | 1.6M |
| 2026-02-19 | $153.63 | $154.62 | $150.27 | $150.72 | 1.7M |
| 2026-02-18 | $153.93 | $155.97 | $153.18 | $154.05 | 1.5M |
| 2026-02-17 | $149.97 | $152.70 | $149.64 | $152.61 | 1.5M |
| 2026-02-13 | $148.26 | $150.90 | $146.70 | $150.66 | 1.4M |
| 2026-02-12 | $155.73 | $157.98 | $147.69 | $148.29 | 2.7M |
| 2026-02-11 | $149.64 | $155.64 | $149.55 | $154.59 | 4.1M |
| 2026-02-10 | $144.99 | $148.68 | $142.17 | $148.29 | 2.7M |
| 2026-02-09 | $139.41 | $141.66 | $138.99 | $141.30 | 1.4M |
| 2026-02-06 | $138.75 | $140.52 | $137.34 | $140.19 | 1.2M |
| 2026-02-05 | $141.30 | $141.75 | $135.66 | $137.04 | 1.8M |
| 2026-02-04 | $137.19 | $144.09 | $136.80 | $143.49 | 2.5M |
| 2026-02-03 | $134.28 | $137.64 | $133.26 | $135.90 | 1.7M |
| 2026-02-02 | $131.43 | $133.56 | $131.04 | $133.29 | 1.2M |
| 2026-01-30 | $131.97 | $133.08 | $129.27 | $131.76 | 1.5M |
| 2026-01-29 | $134.13 | $135.21 | $131.49 | $133.80 | 0.9M |
| 2026-01-28 | $134.16 | $135.03 | $132.48 | $133.89 | 1.1M |
| 2026-01-27 | $132.60 | $134.49 | $132.24 | $133.83 | 1.0M |
| 2026-01-26 | $132.96 | $133.86 | $132.30 | $132.60 | 1.1M |
| 2026-01-23 | $131.31 | $133.41 | $130.50 | $132.42 | 1.9M |
| 2026-01-22 | $131.10 | $134.88 | $130.80 | $131.37 | 2.7M |
| 2026-01-21 | $128.61 | $130.80 | $128.04 | $130.14 | 1.5M |
| 2026-01-20 | $126.84 | $127.74 | $125.55 | $126.84 | 1.6M |