DuPont de Nemours Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	149.40	149.40	149.40	149.40	436.66	0
2024-08-16	149.40	149.40	149.40	149.40	436.66	0
2024-08-15	149.40	149.40	149.40	149.40	436.66	0
2024-08-14	149.40	149.40	149.40	149.40	436.66	0
2024-08-13	149.40	149.40	149.40	149.40	436.66	0
2024-08-12	149.40	149.40	149.40	149.40	436.66	0
2024-08-09	149.40	149.40	149.40	149.40	436.66	0
2024-08-08	149.40	149.40	149.40	149.40	436.66	0
2024-08-07	149.40	149.40	149.40	149.40	436.66	0
2024-08-06	149.40	149.40	149.40	149.40	436.66	0
2024-08-05	149.10	149.40	149.10	149.40	436.66	20
2024-08-02	150.00	150.00	150.00	150.00	438.42	0
2024-08-01	150.00	150.00	150.00	150.00	438.42	0
2024-07-31	150.00	150.00	150.00	150.00	438.42	0
2024-07-30	150.00	150.00	150.00	150.00	438.42	0
2024-07-29	150.00	150.00	150.00	150.00	438.42	0
2024-07-26	150.00	150.00	150.00	150.00	438.42	0
2024-07-25	150.00	150.00	150.00	150.00	438.42	0
2024-07-24	150.00	150.00	150.00	150.00	438.42	0
2024-07-23	150.00	150.00	150.00	150.00	438.42	0
2024-07-22	150.00	150.00	150.00	150.00	438.42	0
2024-07-19	150.00	150.00	150.00	150.00	438.42	0
2024-07-18	150.00	150.00	150.00	150.00	438.42	0
2024-07-17	146.67	150.00	146.67	150.00	438.42	200
2024-07-16	146.67	146.67	146.67	146.67	428.67	1
2024-07-15	146.67	146.67	146.67	146.67	428.67	0
2024-07-12	146.67	146.67	146.67	146.67	428.67	0
2024-07-11	146.67	146.67	146.67	146.67	428.67	1
2024-07-10	146.67	146.67	146.67	146.67	428.67	0
2024-07-09	146.67	146.67	146.67	146.67	428.67	0
2024-07-08	146.67	146.67	146.67	146.67	428.67	0
2024-07-05	146.67	146.67	146.67	146.67	428.67	0
2024-07-04	146.67	146.67	146.67	146.67	428.67	0
2024-07-03	146.67	146.67	146.67	146.67	428.67	0
2024-07-02	146.67	146.67	146.67	146.67	428.67	0
2024-07-01	146.67	146.67	146.67	146.67	428.67	0
2024-06-28	146.67	146.67	146.67	146.67	428.67	0
2024-06-27	146.67	146.67	146.67	146.67	428.67	5
2024-06-26	135.30	135.30	135.30	135.30	395.45	0
2024-06-25	135.30	135.30	135.30	135.30	395.45	0
2024-06-24	135.30	135.30	135.30	135.30	395.45	0
2024-06-21	135.30	135.30	135.30	135.30	395.45	0
2024-06-20	135.30	135.30	135.30	135.30	395.45	0
2024-06-19	135.30	135.30	135.30	135.30	395.45	0
2024-06-18	135.30	135.30	135.30	135.30	395.45	0
2024-06-17	135.30	135.30	135.30	135.30	395.45	0
2024-06-14	135.30	135.30	135.30	135.30	395.45	0
2024-06-13	135.30	135.30	135.30	135.30	395.45	0
2024-06-12	135.30	135.30	135.30	135.30	395.45	0
2024-06-11	135.30	135.30	135.30	135.30	395.45	0
2024-06-10	135.30	135.30	135.30	135.30	395.45	0
2024-06-07	135.30	135.30	135.30	135.30	395.45	0
2024-06-06	135.30	135.30	135.30	135.30	395.45	0
2024-06-05	135.30	135.30	135.30	135.30	395.45	0
2024-06-04	135.30	135.30	135.30	135.30	395.45	0
2024-06-03	135.30	135.30	135.30	135.30	395.45	0
2024-05-31	135.30	135.30	135.30	135.30	395.45	0
2024-05-29	135.30	135.30	135.30	135.30	395.45	0
2024-05-28	135.30	135.30	135.30	135.30	395.45	0
2024-05-27	135.30	135.30	135.30	135.30	394.13	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.2224 USD
2026-02-27	0.2322 USD
2025-11-27	0.2384 USD
2025-08-28	0.4818 USD
2025-05-29	0.5112 USD
2025-02-28	0.5163 USD
2024-11-27	0.5060 USD
2024-08-28	0.4674 USD
2024-05-28	0.4538 USD
2024-02-27	0.4183 USD
2023-11-28	0.3926 USD
2023-07-27	0.3849 USD
2023-05-29	0.3831 USD
2023-02-24	0.4221 USD
2022-11-28	0.3842 USD
2022-07-27	0.3848 USD
2022-05-26	0.3721 USD
2022-02-24	0.3669 USD
2021-11-29	0.5688 USD
2021-11-26	0.3768 USD
2021-07-28	0.3475 USD
2021-05-26	0.3311 USD
2021-02-25	0.3683 USD
2020-11-26	0.6735 USD
2020-07-29	0.3467 USD
2020-05-27	0.3350 USD
2020-02-26	0.3326 USD
2019-11-27	0.2701 USD
2019-07-30	0.4077 USD
2019-05-02	0.1861 USD
2019-02-26	0.4820 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.