MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DD — DuPont de Nemours, Inc. Common Stock
NYSEDuPont de Nemours, Inc. Common Stock
$129.98
+0.78(+0.60%)
- O
- 130.74
- H
- 130.86
- L
- 129.14
- V
- 640.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$129.98
Period Return+67.45%
Period High$157.98
Period Low$76.43
Avg Daily Volume1.82M
Total Trading Days365
DD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $130.74 | $130.86 | $129.14 | $129.98 | +$0.78 | +0.60% | 640,799 | $130.13 | $129.14 $130.86 |
| Oct 1, 2026 | $128.96 | $129.90 | $127.62 | $129.20 | $-0.69 | -0.53% | 948,080 | $129.02 | $127.62 $129.90 |
| Sep 30, 2026 | $130.48 | $131.17 | $129.75 | $129.89 | $-0.23 | -0.18% | 778,274 | $130.11 | $129.75 $131.17 |
| Sep 29, 2026 | $130.97 | $131.21 | $129.59 | $130.12 | $-0.86 | -0.66% | 1,015,558 | $130.01 | $129.59 $131.21 |
| Sep 28, 2026 | $130.50 | $131.63 | $129.81 | $130.98 | $-0.73 | -0.55% | 834,239 | $130.86 | $129.81 $131.63 |
| Sep 25, 2026 | $130.50 | $132.16 | $129.73 | $131.71 | +$1.49 | +1.14% | 780,534 | $131.36 | $129.73 $132.16 |
| Sep 24, 2026 | $130.23 | $131.65 | $129.14 | $130.22 | $-0.66 | -0.50% | 809,957 | $130.40 | $129.14 $131.65 |
| Sep 23, 2026 | $130.83 | $131.89 | $130.53 | $130.88 | $-0.92 | -0.70% | 686,698 | $131.09 | $130.53 $131.89 |
| Sep 22, 2026 | $130.72 | $132.22 | $129.95 | $131.80 | +$2.01 | +1.55% | 1,186,851 | $131.59 | $129.95 $132.22 |
| Sep 21, 2026 | $130.00 | $130.87 | $128.96 | $129.79 | +$0.78 | +0.60% | 922,164 | $129.85 | $128.96 $130.87 |
| Sep 18, 2026 | $128.39 | $129.28 | $127.77 | $129.01 | +$0.55 | +0.43% | 2,098,210 | $128.85 | $127.77 $129.28 |
| Sep 17, 2026 | $129.10 | $129.82 | $128.36 | $128.46 | +$0.89 | +0.70% | 1,214,867 | $128.88 | $128.36 $129.82 |
| Sep 16, 2026 | $128.73 | $129.51 | $126.11 | $127.57 | $-0.47 | -0.37% | 1,010,637 | $127.73 | $126.11 $129.51 |
| Sep 15, 2026 | $124.67 | $128.29 | $123.01 | $128.04 | +$3.75 | +3.02% | 1,550,912 | $126.66 | $123.01 $128.29 |
| Sep 14, 2026 | $125.00 | $125.00 | $122.80 | $124.29 | $-2.70 | -2.13% | 1,173,699 | $124.03 | $122.80 $125.00 |
| Sep 11, 2026 | $129.19 | $129.50 | $126.23 | $126.99 | $-0.33 | -0.26% | 869,267 | $126.97 | $126.23 $129.50 |
| Sep 10, 2026 | $127.48 | $128.31 | $126.44 | $127.32 | $-0.60 | -0.47% | 1,081,261 | $127.32 | $126.44 $128.31 |
| Sep 9, 2026 | $130.73 | $131.60 | $127.75 | $127.92 | $-3.40 | -2.59% | 1,223,142 | $128.84 | $127.75 $131.60 |
| Sep 8, 2026 | $131.39 | $132.39 | $130.30 | $131.32 | $-0.27 | -0.21% | 1,212,079 | $131.42 | $130.30 $132.39 |
| Sep 4, 2026 | $130.36 | $132.14 | $129.17 | $131.59 | +$0.46 | +0.35% | 1,832,674 | $131.11 | $129.17 $132.14 |
| Sep 3, 2026 | $134.39 | $134.39 | $130.69 | $131.13 | $-1.80 | -1.35% | 1,656,042 | $131.44 | $130.69 $134.39 |
| Sep 2, 2026 | $132.89 | $134.42 | $132.38 | $132.93 | +$0.82 | +0.62% | 824,367 | $133.05 | $132.38 $134.42 |
| Sep 1, 2026 | $133.52 | $134.04 | $131.56 | $132.11 | $-2.48 | -1.84% | 982,967 | $132.31 | $131.56 $134.04 |
| Aug 31, 2026 | $136.50 | $136.56 | $133.68 | $134.59 | $-2.39 | -1.74% | 1,718,056 | $134.70 | $133.68 $136.56 |
| Aug 28, 2026 | $140.00 | $141.00 | $135.83 | $136.98 | $-1.82 | -1.31% | 1,055,518 | $136.96 | $135.83 $141.00 |
| Aug 27, 2026 | $137.50 | $139.46 | $137.50 | $138.80 | +$0.82 | +0.59% | 860,257 | $138.76 | $137.50 $139.46 |
| Aug 26, 2026 | $136.61 | $138.22 | $136.01 | $137.98 | +$1.94 | +1.43% | 914,961 | $137.70 | $136.01 $138.22 |
| Aug 25, 2026 | $137.55 | $137.71 | $135.07 | $136.04 | $-0.63 | -0.46% | 1,347,242 | $136.08 | $135.07 $137.71 |
| Aug 24, 2026 | $138.75 | $139.06 | $135.84 | $136.67 | $-1.66 | -1.20% | 1,013,483 | $136.64 | $135.84 $139.06 |
| Aug 21, 2026 | $139.92 | $141.00 | $138.24 | $138.33 | $-0.13 | -0.09% | 1,119,144 | $139.03 | $138.24 $141.00 |