DuPont de Nemours, Inc.
DDNYSEBasic Materials● Active
$46.85
$-0.80(-1.68%)
Market Cap$19.2B
P/E Ratio—
52W High$52.66
52W Low$27.4477
DuPont de Nemours, Inc.（DD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.66
Feb 12, 2026
-11.0% from here
5-Year Low5Y
$20.72
Sep 27, 2022
+126.1% from low
IPO Priceadj.
$3.04
Jun 1, 1972
+1.4K% since IPO
1 Year Ago
$28.69
Jun 9, 2025
+63.3% in 1Y
5 Years Ago
$35.50
Jun 8, 2021
+32.0% in 5Y
10 Years Ago
$31.96
Jun 8, 2016
+46.6% in 10Y
Historical Price Data · DD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $47.37 | $47.84 | $46.63 | $46.85 | $46.85 | 2.5M | -1.10% |
| Jun 4, 2026 | $48.02 | $48.06 | $47.14 | $47.65 | $47.65 | 2.7M | -0.77% |
| Jun 3, 2026 | $48.38 | $48.78 | $47.96 | $47.97 | $47.97 | 2.2M | -0.85% |
| Jun 2, 2026 | $47.89 | $49.34 | $47.74 | $48.66 | $48.66 | 2.5M | +1.61% |
| Jun 1, 2026 | $47.90 | $48.23 | $47.10 | $47.59 | $47.59 | 3.4M | -0.65% |
| May 29, 2026 | $47.47 | $48.66 | $47.42 | $48.42 | $48.42 | 6.4M | +2.00% |
| May 28, 2026 | $47.48 | $47.98 | $47.07 | $47.71 | $47.71 | 2.9M | +0.48% |
| May 27, 2026 | $49.68 | $49.68 | $47.36 | $47.66 | $47.66 | 4.7M | -4.07% |
| May 26, 2026 | $49.90 | $50.50 | $49.14 | $49.46 | $49.46 | 3.5M | -0.88% |
| May 22, 2026 | $47.43 | $48.30 | $47.25 | $48.12 | $48.12 | 2.3M | +1.45% |
| May 21, 2026 | $47.00 | $47.65 | $46.09 | $47.15 | $47.15 | 3.5M | +0.32% |
| May 20, 2026 | $46.76 | $48.06 | $46.75 | $47.25 | $47.25 | 3.6M | +1.05% |
| May 19, 2026 | $48.09 | $48.28 | $46.25 | $46.56 | $46.56 | 4.5M | -3.18% |
| May 18, 2026 | $49.47 | $49.70 | $48.55 | $48.64 | $48.64 | 4.6M | -1.68% |
| May 15, 2026 | $49.56 | $49.63 | $48.92 | $49.31 | $49.31 | 4.6M | -0.50% |
| May 14, 2026 | $51.01 | $51.23 | $50.33 | $50.60 | $50.60 | 3.7M | -0.80% |
| May 13, 2026 | $50.87 | $51.64 | $50.37 | $51.16 | $51.16 | 4.5M | +0.57% |
| May 12, 2026 | $50.29 | $50.74 | $49.18 | $50.54 | $50.54 | 3.8M | +0.50% |
| May 11, 2026 | $50.00 | $51.22 | $49.98 | $50.58 | $50.58 | 4.8M | +1.16% |
| May 8, 2026 | $49.33 | $49.80 | $48.73 | $49.76 | $49.76 | 4.0M | +0.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DD
Jan 1 → Dec 31 · 6 years2026+15.9%$40.44 → $46.85
+15.9%
2025+25.4%$32.07 → $40.20
+25.4%
2024-0.3%$32.00 → $31.90
-0.3%
2023+11.4%$28.89 → $32.19
+11.4%
2022-15.3%$33.91 → $28.72
-15.3%
2021-4.4%$35.37 → $33.80
-4.4%
Best Year2025 · +25.4%
Worst Year2022 · -15.3%
Positive Years3 / 6
Avg Annual Return+5.4%
6Y Total Return+32.5%
6Y CAGR~+4.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in DD?
If you invested $1,000 in DD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,466
Total Return+46.6%
CAGR~+3.9% / yr
Profit+$466
Based on Jun 8, 2016 · $31.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DuPont de Nemours, Inc.（DD）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DD 历史股价FMP 日线复权 OHLCV