DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	116.67	116.67	116.67	116.67	339.85	0
2024-02-27	116.67	116.67	116.67	116.67	339.85	0
2024-02-26	116.67	116.67	116.67	116.67	338.63	0
2024-02-23	116.67	116.67	116.67	116.67	338.63	2
2024-02-22	114.81	114.81	114.81	114.81	333.23	0
2024-02-21	114.81	114.81	114.81	114.81	333.23	0
2024-02-20	114.81	114.81	114.81	114.81	333.23	0
2024-02-19	114.81	114.81	114.81	114.81	333.23	0
2024-02-16	114.81	114.81	114.81	114.81	333.23	1
2024-02-15	108.29	108.29	108.29	108.29	314.32	0
2024-02-14	108.29	108.29	108.29	108.29	314.32	0
2024-02-09	108.29	108.29	108.29	108.29	314.32	0
2024-02-08	108.29	108.29	108.29	108.29	314.32	0
2024-02-07	108.29	108.29	108.29	108.29	314.32	0
2024-02-06	108.29	108.29	108.29	108.29	314.32	1
2024-02-05	102.51	102.51	102.51	102.51	297.53	0
2024-02-02	102.51	102.51	102.51	102.51	297.53	0
2024-02-01	102.51	102.51	102.51	102.51	297.53	0
2024-01-31	102.51	102.51	102.51	102.51	297.53	20
2024-01-30	105.67	105.67	105.67	105.67	306.70	0
2024-01-29	105.67	105.67	105.67	105.67	306.70	0
2024-01-26	105.67	105.67	105.67	105.67	306.70	0
2024-01-25	106.13	106.13	105.67	105.67	306.70	3
2024-01-24	116.43	116.43	106.33	106.44	308.94	38
2024-01-23	123.58	123.58	123.58	123.58	358.69	20
2024-01-22	126.91	126.91	126.91	126.91	368.36	0
2024-01-19	126.91	126.91	126.91	126.91	368.36	0
2024-01-18	126.91	126.91	126.91	126.91	368.36	0
2024-01-17	126.91	126.91	126.91	126.91	368.36	0
2024-01-16	126.91	126.91	126.91	126.91	368.36	0
2024-01-15	126.91	126.91	126.91	126.91	368.36	0
2024-01-12	126.91	126.91	126.91	126.91	368.36	0
2024-01-11	126.91	126.91	126.91	126.91	368.36	0
2024-01-10	126.91	126.91	126.91	126.91	368.36	0
2024-01-09	126.91	126.91	126.91	126.91	368.36	0
2024-01-08	126.91	126.91	126.91	126.91	368.36	0
2024-01-05	126.91	126.91	126.91	126.91	368.36	0
2024-01-04	126.91	126.91	126.91	126.91	368.36	0
2024-01-03	126.91	126.91	126.91	126.91	368.36	0
2024-01-02	126.91	126.91	126.91	126.91	368.36	1
2023-12-28	123.58	123.58	123.58	123.58	358.69	0
2023-12-27	123.58	123.58	123.58	123.58	358.69	1
2023-12-26	123.33	123.33	123.21	123.21	357.62	22
2023-12-22	116.43	116.43	116.43	116.43	337.95	0
2023-12-21	116.43	116.43	116.43	116.43	337.95	0
2023-12-20	116.43	116.43	116.43	116.43	337.95	0
2023-12-19	116.43	116.43	116.43	116.43	337.95	0
2023-12-18	116.43	116.43	116.43	116.43	337.95	0
2023-12-15	116.43	116.43	116.43	116.43	337.95	0
2023-12-14	116.43	116.43	116.43	116.43	337.95	0
2023-12-13	116.43	116.43	116.43	116.43	337.95	0
2023-12-12	116.43	116.43	116.43	116.43	337.95	0
2023-12-11	116.43	116.43	116.43	116.43	337.95	0
2023-12-08	116.43	116.43	116.43	116.43	337.95	0
2023-12-07	116.43	116.43	116.43	116.43	337.95	0
2023-12-06	100.00	116.43	100.00	116.43	337.95	68
2023-12-05	116.47	116.47	116.47	116.47	338.05	0
2023-12-04	116.47	116.47	116.47	116.47	338.05	0
2023-12-01	116.47	116.47	116.47	116.47	338.05	0
2023-11-30	116.47	116.47	116.47	116.47	338.05	0

← NewerPage 12 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.