See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.28▲ 2.19%
← DDNB34.SA stock page

DuPont de Nemours Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-24135.30135.30135.30135.30394.130
2024-05-23135.30135.30135.30135.30394.130
2024-05-22135.30135.30135.30135.30394.1320
2024-05-21135.58135.58135.58135.58394.950
2024-05-20135.58135.58135.58135.58394.951
2024-05-17135.73135.73135.73135.73395.390
2024-05-16135.73135.73135.73135.73395.390
2024-05-15135.73135.73135.73135.73395.3920
2024-05-14126.41126.41126.41126.41368.240
2024-05-13126.41126.41126.41126.41368.240
2024-05-10126.41126.41126.41126.41368.240
2024-05-09126.41126.41126.41126.41368.240
2024-05-08126.41126.41126.41126.41368.240
2024-05-07126.41126.41126.41126.41368.240
2024-05-06126.41126.41126.41126.41368.240
2024-05-03126.41126.41126.41126.41368.240
2024-05-02126.41126.41126.41126.41368.240
2024-04-30126.41126.41126.41126.41368.240
2024-04-29126.41126.41126.41126.41368.240
2024-04-26126.41126.41126.41126.41368.240
2024-04-25126.41126.41126.41126.41368.241
2024-04-24126.41126.41126.41126.41368.240
2024-04-23126.41126.41126.41126.41368.240
2024-04-22126.41126.41126.41126.41368.240
2024-04-19126.41126.41126.41126.41368.240
2024-04-18126.41126.41126.41126.41368.240
2024-04-17126.41126.41126.41126.41368.240
2024-04-16126.41126.41126.41126.41368.240
2024-04-15126.41126.41126.41126.41368.241
2024-04-12129.09129.09129.09129.09376.040
2024-04-11129.09129.09129.09129.09376.040
2024-04-10129.09129.09129.09129.09376.040
2024-04-09129.09129.09129.09129.09376.040
2024-04-08129.09129.09129.09129.09376.040
2024-04-05129.09129.09129.09129.09376.040
2024-04-04129.09129.09129.09129.09376.040
2024-04-03129.09129.09129.09129.09376.041
2024-04-02123.58123.58123.58123.58359.990
2024-04-01123.58123.58123.58123.58359.990
2024-03-28123.58123.58123.58123.58359.990
2024-03-27123.58123.58123.58123.58359.990
2024-03-26123.58123.58123.58123.58359.990
2024-03-25123.58123.58123.58123.58359.990
2024-03-22123.58123.58123.58123.58359.990
2024-03-21123.58123.58123.58123.58359.990
2024-03-20123.97123.97123.58123.58359.9931
2024-03-19123.97123.97123.97123.97361.12200
2024-03-18123.95123.95123.95123.95361.0630
2024-03-15118.68118.68118.68118.68345.710
2024-03-14118.68118.68118.68118.68345.710
2024-03-13118.68118.68118.68118.68345.710
2024-03-12118.68118.68118.68118.68345.7127
2024-03-11119.70119.70119.70119.70348.680
2024-03-08119.23119.70119.23119.70348.6833
2024-03-07117.95117.95117.83117.83343.2528
2024-03-06114.58114.58114.58114.58333.770
2024-03-05114.58114.58114.58114.58333.770
2024-03-04114.58114.58114.58114.58333.773
2024-03-01114.67114.81114.67114.81334.4360
2024-02-29116.67116.67116.67116.67339.850
← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-140.2224 USD
2026-02-270.2322 USD
2025-11-270.2384 USD
2025-08-280.4818 USD
2025-05-290.5112 USD
2025-02-280.5163 USD
2024-11-270.5060 USD
2024-08-280.4674 USD
2024-05-280.4538 USD
2024-02-270.4183 USD
2023-11-280.3926 USD
2023-07-270.3849 USD
2023-05-290.3831 USD
2023-02-240.4221 USD
2022-11-280.3842 USD
2022-07-270.3848 USD
2022-05-260.3721 USD
2022-02-240.3669 USD
2021-11-290.5688 USD
2021-11-260.3768 USD
2021-07-280.3475 USD
2021-05-260.3311 USD
2021-02-250.3683 USD
2020-11-260.6735 USD
2020-07-290.3467 USD
2020-05-270.3350 USD
2020-02-260.3326 USD
2019-11-270.2701 USD
2019-07-300.4077 USD
2019-05-020.1861 USD
2019-02-260.4820 USD

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