DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	127.32	127.32	127.32	127.32	368.29	1
2023-08-30	124.89	124.89	124.89	124.89	361.28	1
2023-08-29	124.32	124.32	124.32	124.32	359.63	1
2023-08-28	123.13	123.24	123.13	123.24	356.50	17
2023-08-25	124.89	124.89	124.89	124.89	361.28	0
2023-08-24	124.89	124.89	124.89	124.89	361.28	0
2023-08-23	124.89	124.89	124.89	124.89	361.28	0
2023-08-22	124.89	124.89	124.89	124.89	361.28	0
2023-08-21	125.43	125.43	124.89	124.89	361.28	750
2023-08-18	121.98	125.29	121.98	124.85	361.15	17
2023-08-17	121.98	121.98	121.98	121.98	352.85	0
2023-08-16	121.98	121.98	121.98	121.98	352.85	0
2023-08-15	121.98	121.98	121.98	121.98	352.85	0
2023-08-14	121.98	121.98	121.98	121.98	352.85	0
2023-08-11	121.98	121.98	121.98	121.98	352.85	0
2023-08-10	121.98	121.98	121.98	121.98	352.85	0
2023-08-09	121.98	121.98	121.98	121.98	352.85	0
2023-08-08	121.98	121.98	121.98	121.98	352.85	0
2023-08-07	121.98	121.98	121.98	121.98	352.85	0
2023-08-04	121.98	121.98	121.98	121.98	352.85	0
2023-08-03	121.98	121.98	121.98	121.98	352.85	0
2023-08-02	121.98	121.98	121.98	121.98	352.85	1
2023-08-01	123.33	123.33	123.16	123.16	356.26	2
2023-07-31	117.02	117.02	117.02	117.02	338.50	0
2023-07-28	117.02	117.02	117.02	117.02	338.50	0
2023-07-27	117.02	117.02	117.02	117.02	338.50	0
2023-07-26	117.02	117.02	117.02	117.02	337.39	0
2023-07-25	117.02	117.02	117.02	117.02	337.39	0
2023-07-24	117.02	117.02	117.02	117.02	337.39	0
2023-07-21	117.02	117.02	117.02	117.02	337.39	0
2023-07-20	117.02	117.02	117.02	117.02	337.39	0
2023-07-19	117.02	117.02	117.02	117.02	337.39	0
2023-07-18	117.02	117.02	117.02	117.02	337.39	0
2023-07-17	117.02	117.02	117.02	117.02	337.39	2
2023-07-14	116.25	116.25	116.25	116.25	335.19	0
2023-07-13	116.25	116.25	116.25	116.25	335.19	0
2023-07-12	115.67	116.25	115.67	116.25	335.19	168
2023-07-11	110.13	110.13	110.13	110.13	317.54	0
2023-07-10	110.13	110.13	110.13	110.13	317.54	0
2023-07-07	110.13	110.13	110.13	110.13	317.54	0
2023-07-06	110.13	110.13	110.13	110.13	317.54	0
2023-07-05	110.13	110.13	110.13	110.13	317.54	0
2023-07-04	110.13	110.13	110.13	110.13	317.54	0
2023-07-03	110.13	110.13	110.13	110.13	317.54	0
2023-06-30	110.13	110.13	110.13	110.13	317.54	0
2023-06-29	110.13	110.13	110.13	110.13	317.54	0
2023-06-28	110.13	110.13	110.13	110.13	317.54	0
2023-06-27	108.85	110.13	108.85	110.13	317.54	36
2023-06-26	109.21	109.21	109.21	109.21	314.87	2
2023-06-23	114.36	114.36	114.36	114.36	329.72	0
2023-06-22	114.36	114.36	114.36	114.36	329.72	0
2023-06-21	114.36	114.36	114.36	114.36	329.72	0
2023-06-20	114.36	114.36	114.36	114.36	329.72	0
2023-06-19	114.36	114.36	114.36	114.36	329.72	0
2023-06-16	114.36	114.36	114.36	114.36	329.72	0
2023-06-15	114.36	114.36	114.36	114.36	329.72	0
2023-06-14	118.96	118.96	114.36	114.36	329.72	10
2023-06-13	118.97	118.97	118.97	118.97	343.01	0
2023-06-12	118.97	118.97	118.97	118.97	343.01	0
2023-06-09	118.97	118.97	118.97	118.97	343.01	0

← NewerPage 14 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.