DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	116.47	116.47	116.47	116.47	338.05	0
2023-11-28	116.47	116.47	116.47	116.47	338.05	0
2023-11-27	116.47	116.47	116.47	116.47	336.91	0
2023-11-24	133.33	133.33	116.47	116.47	336.91	9
2023-11-23	116.20	116.20	116.20	116.20	336.14	0
2023-11-22	116.20	116.20	116.20	116.20	336.14	0
2023-11-21	116.20	116.20	116.20	116.20	336.14	0
2023-11-20	116.20	116.20	116.20	116.20	336.14	1
2023-11-17	125.67	125.67	125.67	125.67	363.52	0
2023-11-16	125.67	125.67	125.67	125.67	363.52	0
2023-11-14	125.67	125.67	125.67	125.67	363.52	0
2023-11-13	125.67	125.67	125.67	125.67	363.52	0
2023-11-10	125.67	125.67	125.67	125.67	363.52	0
2023-11-09	125.67	125.67	125.67	125.67	363.52	0
2023-11-08	125.67	125.67	125.67	125.67	363.52	0
2023-11-07	125.67	125.67	125.67	125.67	363.52	0
2023-11-06	125.67	125.67	125.67	125.67	363.52	0
2023-11-03	125.67	125.67	125.67	125.67	363.52	0
2023-11-01	125.67	125.67	125.67	125.67	363.52	0
2023-10-31	125.67	125.67	125.67	125.67	363.52	0
2023-10-30	125.67	125.67	125.67	125.67	363.52	0
2023-10-27	125.67	125.67	125.67	125.67	363.52	0
2023-10-26	125.67	125.67	125.67	125.67	363.52	0
2023-10-25	125.67	125.67	125.67	125.67	363.52	0
2023-10-24	125.67	125.67	125.67	125.67	363.52	0
2023-10-23	125.67	125.67	125.67	125.67	363.52	0
2023-10-20	125.67	125.67	125.67	125.67	363.52	0
2023-10-19	129.09	129.09	125.67	125.67	363.52	22
2023-10-18	129.09	129.09	129.09	129.09	373.42	0
2023-10-17	129.09	129.09	129.09	129.09	373.42	0
2023-10-16	129.09	129.09	129.09	129.09	373.42	0
2023-10-13	129.09	129.09	129.09	129.09	373.42	0
2023-10-11	129.09	129.09	129.09	129.09	373.42	0
2023-10-10	129.09	129.09	129.09	129.09	373.42	20
2023-10-09	128.83	128.83	128.83	128.83	372.67	5
2023-10-06	121.32	121.32	121.32	121.32	350.95	0
2023-10-05	121.32	121.32	121.32	121.32	350.95	0
2023-10-04	121.32	121.32	121.32	121.32	350.95	0
2023-10-03	121.32	121.32	121.32	121.32	350.95	0
2023-10-02	121.32	121.32	121.32	121.32	350.95	0
2023-09-29	121.32	121.32	121.32	121.32	350.95	0
2023-09-28	121.32	121.32	121.32	121.32	350.95	0
2023-09-27	121.32	121.32	121.32	121.32	350.95	0
2023-09-26	121.32	121.32	121.32	121.32	350.95	0
2023-09-25	121.32	121.32	121.32	121.32	350.95	0
2023-09-22	121.32	121.32	121.32	121.32	350.95	0
2023-09-21	121.32	121.32	121.32	121.32	350.95	0
2023-09-20	121.32	121.32	121.32	121.32	350.95	0
2023-09-19	121.32	121.32	121.32	121.32	350.95	1
2023-09-18	124.83	124.83	124.83	124.83	361.11	0
2023-09-15	124.83	124.83	124.83	124.83	361.11	0
2023-09-14	124.83	124.83	124.83	124.83	361.11	0
2023-09-13	124.83	124.83	124.83	124.83	361.11	0
2023-09-12	123.39	124.83	118.31	124.83	361.11	3
2023-09-11	127.67	127.67	127.67	127.67	369.31	0
2023-09-08	127.67	127.67	127.67	127.67	369.31	0
2023-09-06	127.67	127.67	127.67	127.67	369.31	0
2023-09-05	127.67	127.67	127.67	127.67	369.31	0
2023-09-04	127.67	127.67	127.67	127.67	369.31	0
2023-09-01	127.67	127.67	127.67	127.67	369.31	1

← NewerPage 13 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.