DuPont de Nemours, Inc. (DD) stock
DDNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/3047% above fair value
$140.58+1.90 (+1.37%)
Close on Oct 29, 2026Market cap $18.98BP/E 312.4Yield 3.05%
Price history
DuPont de Nemours share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$140.58
+1.37% on the day
52-week range
$100.01 – $250.20
-43.8% from the high
Change over 52 weeks
-43.0%
From $246.48 on Oct 29, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $138.90 | $140.77 | $138.51 | $140.58 | +1.37% | 683,107 |
| Oct 28, 2026 | $136.66 | $138.89 | $136.66 | $138.68 | +0.73% | 537,366 |
| Oct 27, 2026 | $136.78 | $138.11 | $135.67 | $137.67 | +1.04% | 741,511 |
| Oct 26, 2026 | $137.00 | $138.15 | $136.21 | $136.25 | -0.22% | 1,008,818 |
| Oct 23, 2026 | $133.99 | $136.85 | $133.20 | $136.55 | +1.07% | 832,597 |
| Oct 22, 2026 | $131.97 | $135.16 | $131.23 | $135.10 | +0.71% | 873,983 |
| Oct 21, 2026 | $134.00 | $134.99 | $132.90 | $134.15 | +0.90% | 944,245 |
| Oct 20, 2026 | $129.05 | $133.26 | $128.80 | $132.96 | +2.80% | 1,213,335 |
| Oct 19, 2026 | $130.72 | $130.99 | $129.22 | $129.34 | -0.85% | 428,459 |
| Oct 16, 2026 | $132.14 | $133.17 | $130.04 | $130.45 | -0.87% | 873,354 |
| Oct 15, 2026 | $128.91 | $131.64 | $128.20 | $131.60 | +2.43% | 1,327,031 |
| Oct 14, 2026 | $128.85 | $129.91 | $127.55 | $128.48 | -0.83% | 798,640 |
| Oct 13, 2026 | $130.26 | $130.80 | $129.02 | $129.55 | +0.14% | 753,333 |
| Oct 12, 2026 | $129.59 | $131.21 | $129.16 | $129.37 | -0.48% | 604,902 |
| Oct 9, 2026 | $131.26 | $131.89 | $129.90 | $130.00 | -1.87% | 615,214 |
| Oct 8, 2026 | $129.39 | $132.64 | $129.39 | $132.48 | +1.07% | 816,424 |
| Oct 7, 2026 | $131.54 | $132.56 | $130.44 | $131.08 | -1.65% | 638,327 |
| Oct 6, 2026 | $131.35 | $134.00 | $130.68 | $133.28 | +1.98% | 716,776 |
| Oct 5, 2026 | $131.25 | $131.61 | $129.18 | $130.69 | +0.55% | 700,665 |
| Oct 2, 2026 | $130.74 | $130.86 | $129.14 | $129.98 | +0.60% | 686,014 |
| Oct 1, 2026 | $128.96 | $129.90 | $127.62 | $129.20 | -0.53% | 950,686 |
| Sep 30, 2026 | $130.48 | $131.17 | $129.75 | $129.89 | -0.18% | 778,274 |
| Sep 29, 2026 | $130.97 | $131.21 | $129.59 | $130.12 | -0.66% | 1,015,558 |
| Sep 28, 2026 | $130.50 | $131.63 | $129.81 | $130.98 | -0.55% | 834,239 |
| Sep 25, 2026 | $130.50 | $132.16 | $129.73 | $131.71 | +1.14% | 780,534 |
| Sep 24, 2026 | $130.23 | $131.65 | $129.14 | $130.22 | -0.50% | 809,957 |
| Sep 23, 2026 | $130.83 | $131.89 | $130.53 | $130.88 | -0.70% | 686,698 |
| Sep 22, 2026 | $130.72 | $132.22 | $129.95 | $131.80 | +1.55% | 1,186,851 |
| Sep 21, 2026 | $130.00 | $130.87 | $128.96 | $129.79 | +0.60% | 922,164 |
| Sep 18, 2026 | $128.39 | $129.28 | $127.77 | $129.01 | +0.43% | 2,098,210 |
| Sep 17, 2026 | $129.10 | $129.82 | $128.36 | $128.46 | +0.70% | 1,214,866 |
| Sep 16, 2026 | $128.73 | $129.51 | $126.11 | $127.57 | -0.37% | 1,010,636 |
| Sep 15, 2026 | $124.67 | $128.29 | $123.01 | $128.04 | +3.02% | 1,674,158 |
| Sep 14, 2026 | $125.00 | $125.00 | $122.80 | $124.29 | -2.13% | 1,178,978 |
| Sep 11, 2026 | $129.19 | $129.50 | $126.23 | $126.99 | -0.26% | 862,362 |
| Sep 10, 2026 | $127.48 | $128.31 | $126.44 | $127.32 | -0.47% | 1,081,261 |
| Sep 9, 2026 | $130.73 | $131.60 | $127.75 | $127.92 | -2.59% | 1,223,142 |
| Sep 8, 2026 | $131.39 | $132.39 | $130.30 | $131.32 | -0.21% | 1,212,079 |
| Sep 4, 2026 | $130.36 | $132.14 | $129.17 | $131.59 | +0.35% | 1,832,674 |
| Sep 3, 2026 | $134.39 | $134.39 | $130.69 | $131.13 | -1.35% | 1,656,041 |
| Sep 2, 2026 | $132.89 | $134.42 | $132.38 | $132.93 | +0.62% | 872,120 |
| Sep 1, 2026 | $133.52 | $134.04 | $131.56 | $132.11 | -1.84% | 982,966 |
| Aug 31, 2026 | $136.50 | $136.56 | $133.68 | $134.59 | -1.74% | 1,713,230 |
| Aug 28, 2026 | $140.00 | $141.00 | $135.83 | $136.98 | -1.31% | 1,055,518 |
| Aug 27, 2026 | $137.50 | $139.46 | $137.50 | $138.80 | +0.59% | 860,257 |
| Aug 26, 2026 | $136.61 | $138.22 | $136.01 | $137.98 | +1.43% | 914,961 |
| Aug 25, 2026 | $137.55 | $137.71 | $135.07 | $136.04 | -0.46% | 1,347,242 |
| Aug 24, 2026 | $138.75 | $139.06 | $135.84 | $136.67 | -1.20% | 1,013,483 |
| Aug 21, 2026 | $139.92 | $141.00 | $138.24 | $138.33 | -0.09% | 1,119,144 |
| Aug 20, 2026 | $138.51 | $140.54 | $138.45 | $138.46 | -0.87% | 983,509 |
| Aug 19, 2026 | $140.41 | $141.00 | $138.90 | $139.68 | +0.63% | 969,123 |
| Aug 18, 2026 | $142.32 | $142.32 | $138.50 | $138.81 | -2.98% | 1,291,986 |
| Aug 17, 2026 | $145.93 | $146.50 | $142.71 | $143.07 | -2.18% | 1,567,725 |
| Aug 14, 2026 | $143.68 | $146.82 | $143.11 | $146.26 | +1.50% | 1,108,689 |
| Aug 13, 2026 | $144.31 | $144.84 | $143.03 | $144.10 | -0.19% | 908,184 |
| Aug 12, 2026 | $144.45 | $144.95 | $142.15 | $144.37 | -0.08% | 1,422,672 |
| Aug 11, 2026 | $141.34 | $146.35 | $141.34 | $144.49 | +2.08% | 1,189,990 |
| Aug 10, 2026 | $142.85 | $142.97 | $140.31 | $141.55 | -0.65% | 1,337,492 |
| Aug 7, 2026 | $144.80 | $146.20 | $141.79 | $142.47 | -1.10% | 1,367,037 |
| Aug 6, 2026 | $147.80 | $149.42 | $143.33 | $144.05 | -2.25% | 1,859,576 |
| Aug 5, 2026 | $143.73 | $147.86 | $143.31 | $147.37 | +3.11% | 1,533,517 |
| Aug 4, 2026 | $130.19 | $143.55 | $130.19 | $142.93 | +1.17% | 3,279,081 |
| Aug 3, 2026 | $138.38 | $141.59 | $137.18 | $141.28 | +3.12% | 2,019,121 |
| Jul 31, 2026 | $137.95 | $139.40 | $136.58 | $137.00 | -1.33% | 7,537,198 |
| Jul 30, 2026 | $140.00 | $140.99 | $138.34 | $138.84 | +0.54% | 1,689,980 |
| Jul 29, 2026 | $141.08 | $141.08 | $136.40 | $138.10 | -1.90% | 1,463,510 |
| Jul 28, 2026 | $140.47 | $142.67 | $139.49 | $140.77 | +0.58% | 1,338,860 |
| Jul 27, 2026 | $138.73 | $140.03 | $137.44 | $139.96 | +1.64% | 1,079,390 |
| Jul 24, 2026 | $137.81 | $138.94 | $137.08 | $137.70 | +0.22% | 800,514 |
| Jul 23, 2026 | $138.44 | $139.89 | $136.10 | $137.40 | -1.60% | 1,248,311 |
| Jul 22, 2026 | $138.80 | $142.18 | $138.80 | $139.64 | +0.61% | 1,035,896 |
| Jul 21, 2026 | $137.00 | $139.53 | $135.52 | $138.79 | +2.24% | 1,456,529 |
| Jul 20, 2026 | $135.89 | $138.47 | $134.91 | $135.75 | +0.34% | 1,349,753 |
| Jul 17, 2026 | $132.77 | $135.80 | $132.34 | $135.29 | +0.74% | 1,311,933 |
| Jul 16, 2026 | $133.58 | $135.16 | $132.34 | $134.29 | -0.42% | 1,185,132 |
| Jul 15, 2026 | $134.17 | $135.63 | $132.76 | $134.86 | +0.51% | 1,091,542 |
| Jul 14, 2026 | $133.98 | $135.34 | $133.08 | $134.17 | +1.14% | 745,709 |
| Jul 13, 2026 | $135.00 | $135.90 | $131.99 | $132.66 | -1.50% | 1,009,662 |
| Jul 10, 2026 | $135.04 | $136.18 | $134.12 | $134.68 | -0.08% | 1,051,755 |
| Jul 9, 2026 | $138.14 | $138.60 | $134.51 | $134.79 | -1.59% | 1,403,187 |
| Jul 8, 2026 | $137.77 | $138.04 | $133.73 | $136.97 | -1.89% | 1,348,318 |
| Jul 7, 2026 | $140.21 | $140.93 | $137.76 | $139.61 | -1.02% | 1,435,841 |
| Jul 6, 2026 | $140.43 | $141.99 | $139.87 | $141.05 | +0.81% | 1,312,300 |
| Jul 2, 2026 | $139.92 | $141.16 | $138.78 | $139.91 | +1.04% | 1,235,592 |
| Jul 1, 2026 | $134.87 | $139.69 | $134.40 | $138.47 | +2.09% | 1,444,291 |
| Jun 30, 2026 | $136.31 | $136.60 | $134.80 | $135.64 | -0.07% | 1,649,918 |
| Jun 29, 2026 | $135.77 | $136.19 | $132.13 | $135.74 | -1.08% | 1,913,091 |
| Jun 26, 2026 | $136.35 | $137.22 | $131.14 | $137.22 | -0.42% | 3,014,414 |
| Jun 25, 2026 | $139.53 | $141.22 | $135.89 | $137.80 | -0.01% | 1,770,304 |
| Jun 24, 2026 | $144.75 | $144.85 | $136.77 | $137.82 | -1.56% | 1,990,759 |
| Jun 23, 2026 | $142.29 | $143.64 | $139.77 | $140.01 | -3.15% | 1,178,309 |
| Jun 22, 2026 | $141.93 | $144.99 | $141.90 | $144.57 | +1.01% | 1,666,066 |
| Jun 18, 2026 | $145.80 | $146.58 | $142.20 | $143.13 | -0.50% | 2,431,052 |
| Jun 17, 2026 | $145.08 | $148.46 | $143.60 | $143.85 | -0.19% | 1,609,425 |
| Jun 16, 2026 | $146.25 | $146.94 | $143.84 | $144.12 | -1.03% | 1,039,755 |
| Jun 15, 2026 | $147.15 | $148.68 | $145.59 | $145.62 | +0.58% | 1,410,393 |
| Jun 12, 2026 | $142.47 | $144.78 | $141.39 | $144.78 | +3.03% | 978,226 |
| Jun 11, 2026 | $136.08 | $140.64 | $135.38 | $140.52 | +3.95% | 1,204,889 |
| Jun 10, 2026 | $140.31 | $140.58 | $134.79 | $135.18 | -4.25% | 1,031,855 |
| Jun 9, 2026 | $142.95 | $143.70 | $137.67 | $141.18 | +0.15% | 1,149,537 |
| Jun 8, 2026 | $141.78 | $142.42 | $139.65 | $140.97 | +0.30% | 779,140 |
| Jun 5, 2026 | $142.11 | $143.52 | $139.89 | $140.55 | -1.68% | 891,905 |
| Jun 4, 2026 | $144.05 | $144.18 | $141.42 | $142.95 | -0.67% | 903,524 |
| Jun 3, 2026 | $145.14 | $146.34 | $143.87 | $143.91 | -1.42% | 741,347 |
| Jun 2, 2026 | $143.67 | $148.02 | $143.21 | $145.98 | +2.25% | 828,471 |
| Jun 1, 2026 | $143.69 | $144.68 | $141.30 | $142.77 | -1.71% | 1,125,439 |
| May 29, 2026 | $142.41 | $145.97 | $142.26 | $145.26 | +1.49% | 2,124,735 |
| May 28, 2026 | $142.44 | $143.94 | $141.21 | $143.13 | +0.10% | 977,483 |
| May 27, 2026 | $149.04 | $149.04 | $142.08 | $142.98 | -3.64% | 1,580,299 |
| May 26, 2026 | $149.70 | $151.50 | $147.42 | $148.38 | +2.78% | 1,174,648 |
| May 22, 2026 | $142.29 | $144.90 | $141.75 | $144.36 | +2.06% | 758,982 |
| May 21, 2026 | $141.00 | $142.95 | $138.26 | $141.45 | -0.21% | 1,164,816 |
| May 20, 2026 | $140.28 | $144.18 | $140.25 | $141.75 | +1.48% | 1,190,415 |
| May 19, 2026 | $144.27 | $144.83 | $138.75 | $139.68 | -4.28% | 1,508,882 |
| May 18, 2026 | $148.41 | $149.10 | $145.65 | $145.92 | -1.36% | 1,545,448 |
| May 15, 2026 | $148.68 | $148.89 | $146.76 | $147.93 | -2.55% | 1,517,229 |
| May 14, 2026 | $153.02 | $153.69 | $150.99 | $151.80 | -1.09% | 1,245,725 |
| May 13, 2026 | $152.61 | $154.92 | $151.11 | $153.48 | +1.23% | 1,483,494 |
| May 12, 2026 | $150.87 | $152.21 | $147.54 | $151.62 | -0.08% | 1,274,907 |
| May 11, 2026 | $150.00 | $153.65 | $149.94 | $151.74 | +1.65% | 1,613,137 |
| May 8, 2026 | $147.99 | $149.39 | $146.18 | $149.28 | +2.89% | 1,318,991 |
| May 7, 2026 | $149.55 | $150.42 | $144.90 | $145.08 | -3.42% | 1,459,026 |
| May 6, 2026 | $148.98 | $150.90 | $145.80 | $150.21 | +1.69% | 2,007,165 |
| May 5, 2026 | $138.42 | $150.48 | $138.42 | $147.72 | +8.43% | 2,413,245 |
| May 4, 2026 | $138.18 | $138.72 | $134.52 | $136.23 | -1.79% | 1,218,051 |
| May 1, 2026 | $137.43 | $139.16 | $136.46 | $138.72 | +1.27% | 1,089,957 |
| Apr 30, 2026 | $135.27 | $138.03 | $134.16 | $136.98 | +2.33% | 1,348,663 |
| Apr 29, 2026 | $136.11 | $137.28 | $133.49 | $133.86 | -1.57% | 870,353 |
| Apr 28, 2026 | $140.48 | $140.70 | $135.45 | $135.99 | -2.91% | 826,961 |
| Apr 27, 2026 | $138.92 | $141.27 | $138.66 | $140.07 | +0.78% | 793,098 |
| Apr 24, 2026 | $139.62 | $139.62 | $137.40 | $138.99 | -0.09% | 901,360 |
| Apr 23, 2026 | $138.78 | $139.35 | $136.98 | $139.11 | +0.85% | 874,477 |
| Apr 22, 2026 | $141.60 | $142.08 | $137.01 | $137.94 | -1.56% | 1,069,657 |
| Apr 21, 2026 | $140.97 | $142.35 | $139.32 | $140.13 | -0.62% | 1,190,104 |
| Apr 20, 2026 | $141.93 | $142.79 | $140.34 | $141.00 | -0.74% | 737,187 |
| Apr 17, 2026 | $140.97 | $144.24 | $140.25 | $142.05 | +1.28% | 1,167,529 |
| Apr 16, 2026 | $138.63 | $140.40 | $138.00 | $140.25 | +1.50% | 970,177 |
| Apr 15, 2026 | $140.22 | $140.22 | $137.01 | $138.18 | -1.33% | 1,087,505 |
| Apr 14, 2026 | $142.08 | $142.08 | $138.63 | $140.04 | -1.00% | 868,710 |
| Apr 13, 2026 | $140.64 | $141.90 | $139.56 | $141.45 | -0.21% | 1,035,031 |
| Apr 10, 2026 | $143.34 | $143.48 | $141.24 | $141.75 | -0.36% | 731,485 |
| Apr 9, 2026 | $142.41 | $144.65 | $141.98 | $142.26 | -0.90% | 977,433 |
| Apr 8, 2026 | $141.66 | $143.67 | $140.40 | $143.55 | +5.10% | 1,125,209 |
| Apr 7, 2026 | $136.98 | $136.98 | $134.94 | $136.59 | -0.09% | 951,518 |
| Apr 6, 2026 | $136.28 | $136.77 | $134.58 | $136.71 | +0.20% | 881,885 |
| Apr 2, 2026 | $136.26 | $138.81 | $134.79 | $136.44 | -1.58% | 891,402 |
| Apr 1, 2026 | $138.93 | $140.87 | $138.15 | $138.63 | +0.90% | 1,113,347 |
| Mar 31, 2026 | $134.97 | $138.63 | $134.25 | $137.40 | +3.57% | 1,332,636 |
| Mar 30, 2026 | $137.19 | $137.49 | $131.79 | $132.66 | -2.30% | 1,514,820 |
| Mar 27, 2026 | $137.25 | $138.09 | $135.36 | $135.78 | -1.65% | 1,166,858 |
| Mar 26, 2026 | $137.67 | $139.41 | $137.25 | $138.06 | -0.67% | 890,714 |
| Mar 25, 2026 | $138.00 | $139.32 | $136.68 | $138.99 | +2.21% | 987,198 |
| Mar 24, 2026 | $131.19 | $137.37 | $130.73 | $135.99 | +2.70% | 1,512,403 |
| Mar 23, 2026 | $131.52 | $134.91 | $130.44 | $132.42 | +4.01% | 1,912,446 |
| Mar 20, 2026 | $131.21 | $131.76 | $126.12 | $127.32 | -2.48% | 3,335,180 |
| Mar 19, 2026 | $129.93 | $131.45 | $127.92 | $130.56 | -1.09% | 1,521,185 |
| Mar 18, 2026 | $135.87 | $136.19 | $131.76 | $132.00 | -3.38% | 1,524,904 |
| Mar 17, 2026 | $137.67 | $138.63 | $136.35 | $136.62 | +0.31% | 837,413 |
| Mar 16, 2026 | $135.93 | $138.24 | $135.69 | $136.20 | +1.11% | 951,234 |
| Mar 13, 2026 | $137.04 | $137.75 | $134.21 | $134.70 | -0.97% | 896,336 |
| Mar 12, 2026 | $136.14 | $136.80 | $134.09 | $136.02 | -1.41% | 1,817,113 |
| Mar 11, 2026 | $137.10 | $138.00 | $135.39 | $137.97 | +0.04% | 1,253,269 |
| Mar 10, 2026 | $136.08 | $140.25 | $134.43 | $137.91 | +1.61% | 1,146,850 |
| Mar 9, 2026 | $132.54 | $136.32 | $129.15 | $135.72 | -0.04% | 1,943,211 |
| Mar 6, 2026 | $136.23 | $137.87 | $132.81 | $135.78 | -3.13% | 2,195,642 |
| Mar 5, 2026 | $143.85 | $144.60 | $139.14 | $140.16 | -2.83% | 1,791,118 |
| Mar 4, 2026 | $146.31 | $147.24 | $143.75 | $144.24 | -0.39% | 1,155,360 |
| Mar 3, 2026 | $144.81 | $145.82 | $141.42 | $144.81 | -2.76% | 1,182,755 |
| Mar 2, 2026 | $147.24 | $149.91 | $144.69 | $148.92 | -0.80% | 1,149,988 |
| Feb 27, 2026 | $149.58 | $150.62 | $148.62 | $150.12 | -0.62% | 1,280,772 |
| Feb 26, 2026 | $152.19 | $153.72 | $149.01 | $151.05 | -0.77% | 950,923 |
| Feb 25, 2026 | $153.96 | $154.41 | $149.94 | $152.22 | -0.65% | 916,428 |
| Feb 24, 2026 | $150.96 | $153.59 | $150.96 | $153.21 | +1.98% | 844,154 |
| Feb 23, 2026 | $150.78 | $151.95 | $148.17 | $150.24 | -0.65% | 1,077,368 |
| Feb 20, 2026 | $150.45 | $152.85 | $149.31 | $151.23 | +0.34% | 1,621,765 |
| Feb 19, 2026 | $153.62 | $154.62 | $150.27 | $150.72 | -2.16% | 1,726,204 |
| Feb 18, 2026 | $153.93 | $155.97 | $153.18 | $154.05 | +0.94% | 1,500,170 |
| Feb 17, 2026 | $149.97 | $152.70 | $149.64 | $152.61 | +1.29% | 1,524,820 |
| Feb 13, 2026 | $148.26 | $150.89 | $146.70 | $150.66 | +1.60% | 1,421,784 |
| Feb 12, 2026 | $155.73 | $157.98 | $147.69 | $148.29 | -4.08% | 2,671,803 |
| Feb 11, 2026 | $149.64 | $155.64 | $149.55 | $154.59 | +4.25% | 4,137,057 |
| Feb 10, 2026 | $144.99 | $148.68 | $142.17 | $148.29 | +4.95% | 2,726,650 |
| Feb 9, 2026 | $139.41 | $141.65 | $138.98 | $141.30 | +0.79% | 1,439,228 |
| Feb 6, 2026 | $138.75 | $140.52 | $137.34 | $140.19 | +2.30% | 1,185,595 |
| Feb 5, 2026 | $141.29 | $141.75 | $135.65 | $137.04 | -4.50% | 1,776,950 |
| Feb 4, 2026 | $137.19 | $144.09 | $136.80 | $143.49 | +5.58% | 2,518,971 |
| Feb 3, 2026 | $134.28 | $137.63 | $133.26 | $135.90 | +1.96% | 1,654,049 |
| Feb 2, 2026 | $131.42 | $133.55 | $131.04 | $133.29 | +1.16% | 1,174,671 |
| Jan 30, 2026 | $131.97 | $133.07 | $129.27 | $131.76 | -1.52% | 1,497,018 |
| Jan 29, 2026 | $134.13 | $135.21 | $131.49 | $133.80 | -0.07% | 893,413 |
| Jan 28, 2026 | $134.16 | $135.03 | $132.48 | $133.89 | +0.04% | 1,127,651 |
| Jan 27, 2026 | $132.60 | $134.49 | $132.24 | $133.83 | +0.93% | 1,031,151 |
| Jan 26, 2026 | $132.96 | $133.86 | $132.29 | $132.60 | +0.14% | 1,057,678 |
| Jan 23, 2026 | $131.31 | $133.41 | $130.50 | $132.42 | +0.80% | 1,928,240 |
| Jan 22, 2026 | $131.10 | $134.88 | $130.80 | $131.37 | +0.95% | 2,671,369 |
| Jan 21, 2026 | $128.61 | $130.80 | $128.04 | $130.14 | +2.60% | 1,474,377 |
| Jan 20, 2026 | $126.84 | $127.74 | $125.55 | $126.84 | -1.35% | 1,616,287 |
| Jan 16, 2026 | $130.29 | $130.91 | $128.46 | $128.58 | -1.22% | 1,458,314 |
| Jan 15, 2026 | $129.63 | $131.81 | $129.14 | $130.17 | +1.17% | 1,695,634 |
| Jan 14, 2026 | $131.82 | $132.51 | $127.32 | $128.67 | -2.06% | 4,408,130 |
| Jan 13, 2026 | $130.53 | $132.15 | $129.63 | $131.37 | +0.83% | 1,411,980 |
| Jan 12, 2026 | $131.67 | $132.00 | $129.78 | $130.29 | -0.87% | 1,376,955 |
| Jan 9, 2026 | $131.04 | $132.45 | $130.38 | $131.43 | +0.94% | 950,385 |
| Jan 8, 2026 | $129.63 | $131.82 | $128.97 | $130.20 | +0.39% | 1,460,155 |
| Jan 7, 2026 | $130.35 | $130.44 | $127.80 | $129.69 | -0.48% | 1,363,690 |
| Jan 6, 2026 | $125.76 | $131.07 | $125.16 | $130.32 | +3.40% | 1,996,382 |
| Jan 5, 2026 | $122.13 | $126.51 | $122.03 | $126.03 | +2.79% | 1,741,164 |
| Jan 2, 2026 | $121.32 | $122.67 | $120.57 | $122.61 | +1.67% | 1,380,093 |
| Dec 31, 2025 | $121.83 | $121.89 | $120.53 | $120.60 | -1.18% | 1,011,893 |
| Dec 30, 2025 | $122.76 | $123.03 | $121.59 | $122.04 | -0.51% | 1,022,854 |
| Dec 29, 2025 | $123.57 | $123.69 | $121.73 | $122.67 | -0.90% | 1,222,779 |
| Dec 26, 2025 | $123.18 | $123.93 | $122.73 | $123.78 | +0.46% | 871,591 |
| Dec 24, 2025 | $123.60 | $123.60 | $122.34 | $123.21 | +0.07% | 639,477 |
| Dec 23, 2025 | $124.17 | $124.41 | $122.97 | $123.12 | -1.06% | 2,282,527 |
| Dec 22, 2025 | $124.53 | $125.55 | $123.57 | $124.44 | +0.53% | 1,288,845 |
| Dec 19, 2025 | $122.57 | $124.41 | $121.89 | $123.78 | +1.85% | 4,822,186 |
| Dec 18, 2025 | $122.55 | $122.99 | $121.38 | $121.53 | -0.22% | 1,848,251 |
| Dec 17, 2025 | $121.32 | $122.94 | $120.69 | $121.80 | +0.37% | 1,556,500 |
| Dec 16, 2025 | $121.89 | $122.52 | $120.59 | $121.35 | -0.39% | 1,801,350 |
| Dec 15, 2025 | $123.90 | $124.47 | $121.08 | $121.83 | -0.78% | 1,985,616 |
| Dec 12, 2025 | $124.80 | $125.49 | $122.42 | $122.79 | -1.35% | 1,608,059 |
| Dec 11, 2025 | $122.73 | $125.40 | $122.61 | $124.47 | +1.29% | 1,059,017 |
| Dec 10, 2025 | $121.83 | $123.80 | $121.71 | $122.88 | +0.86% | 1,597,980 |
| Dec 9, 2025 | $121.26 | $123.39 | $121.05 | $121.83 | +0.07% | 1,225,421 |
| Dec 8, 2025 | $121.61 | $122.67 | $121.02 | $121.74 | +0.17% | 1,474,091 |
| Dec 5, 2025 | $119.70 | $122.31 | $119.43 | $121.53 | +1.73% | 1,496,953 |
| Dec 4, 2025 | $118.83 | $120.93 | $118.65 | $119.46 | +0.40% | 1,395,244 |
| Dec 3, 2025 | $118.98 | $120.30 | $118.29 | $118.98 | +0.35% | 1,341,517 |
| Dec 2, 2025 | $120.21 | $120.84 | $117.96 | $118.56 | -0.98% | 1,410,822 |
| Dec 1, 2025 | $118.05 | $121.44 | $116.79 | $119.73 | +0.35% | 2,005,003 |
| Nov 28, 2025 | $118.26 | $119.49 | $117.96 | $119.31 | +0.84% | 761,897 |
| Nov 26, 2025 | $116.46 | $118.68 | $116.34 | $118.32 | +1.70% | 1,349,506 |
| Nov 25, 2025 | $115.77 | $117.21 | $114.69 | $116.34 | +0.81% | 2,144,730 |
| Nov 24, 2025 | $115.83 | $116.67 | $114.66 | $115.41 | -0.18% | 2,660,949 |
| Nov 21, 2025 | $111.87 | $116.55 | $111.75 | $115.62 | +3.83% | 1,596,908 |
| Nov 20, 2025 | $115.23 | $115.38 | $111.15 | $111.36 | -2.01% | 2,335,724 |
| Nov 19, 2025 | $116.43 | $116.70 | $112.44 | $113.64 | -2.12% | 2,015,201 |
| Nov 18, 2025 | $115.31 | $117.50 | $114.42 | $116.10 | +0.13% | 1,984,514 |
| Nov 17, 2025 | $118.98 | $119.61 | $115.35 | $115.95 | -2.67% | 1,481,464 |
| Nov 14, 2025 | $120.06 | $121.59 | $118.89 | $119.13 | -2.19% | 2,252,094 |
| Nov 13, 2025 | $122.37 | $123.54 | $121.11 | $121.80 | -0.47% | 1,795,117 |
| Nov 12, 2025 | $121.62 | $123.69 | $121.62 | $122.37 | +0.97% | 1,916,097 |
| Nov 11, 2025 | $120.96 | $122.39 | $120.51 | $121.20 | +0.40% | 2,338,905 |
| Nov 10, 2025 | $120.00 | $121.20 | $118.14 | $120.72 | +1.11% | 2,234,199 |
| Nov 7, 2025 | $116.97 | $119.85 | $115.53 | $119.40 | +1.66% | 2,442,919 |
| Nov 6, 2025 | $117.75 | $120.33 | $116.64 | $117.45 | -1.21% | 3,692,169 |
| Nov 5, 2025 | $114.23 | $119.58 | $113.85 | $118.89 | +4.95% | 5,263,033 |
| Nov 4, 2025 | $102.72 | $113.88 | $102.24 | $113.28 | +8.85% | 7,261,846 |
| Nov 3, 2025 | $101.07 | $104.69 | $100.01 | $104.07 | -57.51% | 6,834,446 |
| Oct 31, 2025 | $244.13 | $249.39 | $243.21 | $244.95 | +0.22% | 1,335,105 |
| Oct 30, 2025 | $243.80 | $247.11 | $241.71 | $244.41 | -0.84% | 1,155,970 |
| Oct 29, 2025 | $244.59 | $250.20 | $244.59 | $246.48 | +0.32% | 1,141,387 |
| Oct 28, 2025 | $244.35 | $249.51 | $243.54 | $245.70 | +0.64% | 1,260,272 |
| Oct 27, 2025 | $243.45 | $247.29 | $242.46 | $244.14 | +0.46% | 1,027,908 |
| Oct 24, 2025 | $245.70 | $246.30 | $242.49 | $243.03 | -0.34% | 584,113 |
| Oct 23, 2025 | $241.34 | $245.19 | $240.63 | $243.87 | +1.98% | 636,289 |
| Oct 22, 2025 | $242.13 | $243.20 | $237.09 | $239.13 | -1.75% | 664,748 |
| Oct 21, 2025 | $243.00 | $245.46 | $242.55 | $243.39 | +0.22% | 747,351 |
| Oct 20, 2025 | $240.36 | $243.12 | $240.00 | $242.85 | +1.73% | 1,015,126 |
| Oct 17, 2025 | $235.20 | $240.36 | $234.84 | $238.71 | – | 1,242,914 |
Seasonality
DD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | 0.8% | -2.8% | 2.0% | 2.6% | 6.4% | 3.1% | -0.1% | -2.0% | 0.1% | 7.3% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 9.3% | 13.9% | -8.1% | -0.3% | 6.5% | -6.6% | 1.0% | -1.3% | -3.5% | 8.2% | ||
| 2025 | 0.7% | 6.5% | -8.2% | -11.6% | 1.8% | 2.7% | 4.8% | 7.5% | 1.3% | 4.8% | 17.0% | 1.1% |
| 2024 | -19.7% | 12.6% | 10.8% | -5.4% | 13.9% | -2.0% | 4.0% | 1.1% | 5.8% | -6.9% | 1.2% | -8.8% |
| 2023 | 7.8% | -0.8% | -1.7% | -2.9% | -3.1% | 6.3% | 9.2% | -1.0% | -3.0% | -2.3% | -1.3% | 7.5% |
| 2022 | -5.2% | 1.4% | -4.9% | -10.4% | 3.4% | -18.1% | 10.8% | -9.1% | -9.4% | 13.5% | 23.9% | -2.7% |
| 2021 | 11.7% | -11.1% | 9.9% | -0.2% | 10.1% | -8.5% | -2.7% | -1.4% | -8.1% | 2.4% | 6.7% | 9.2% |
| 2020 | -20.3% | -15.6% | -20.5% | 37.9% | 8.5% | 4.7% | 1.2% | 4.3% | -0.5% | 2.5% | 12.1% | 12.1% |
| 2019 | 0.5% | -0.3% | 0.1% | 14.4% | -15.7% | 79.9% | -3.5% | -5.9% | 5.0% | -7.6% | -1.2% | -0.9% |
| 2018 | 0.0% | -2.5% | -8.1% | -0.6% | 1.7% | 2.4% | 3.7% | 2.2% | -7.2% | -13.8% | 6.6% | -6.3% |
| 2017 | 2.9% | 4.0% | 2.9% | -0.7% | -1.0% | 2.9% | 2.4% | 2.1% | 0.0% | 0.0% | 0.5% | 0.0% |