DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	118.97	118.97	118.97	118.97	343.01	0
2023-06-06	118.97	118.97	118.97	118.97	343.01	0
2023-06-05	118.97	118.97	118.97	118.97	343.01	140
2023-06-02	114.57	114.57	114.57	114.57	330.32	0
2023-06-01	114.57	114.57	114.57	114.57	330.32	0
2023-05-31	118.33	118.33	114.57	114.57	330.32	6
2023-05-30	104.50	104.50	104.50	104.50	301.30	0
2023-05-29	104.50	104.50	104.50	104.50	301.30	0
2023-05-26	104.50	104.50	104.50	104.50	300.19	0
2023-05-25	104.50	104.50	104.50	104.50	300.19	0
2023-05-24	104.50	104.50	104.50	104.50	300.19	0
2023-05-23	104.50	104.50	104.50	104.50	300.19	0
2023-05-22	104.50	104.50	104.50	104.50	300.19	0
2023-05-19	104.50	104.50	104.50	104.50	300.19	0
2023-05-18	104.50	104.50	104.50	104.50	300.19	0
2023-05-17	104.50	104.50	104.50	104.50	300.19	0
2023-05-16	104.50	104.50	104.50	104.50	300.19	0
2023-05-15	104.50	104.50	104.50	104.50	300.19	0
2023-05-12	104.67	104.67	104.50	104.50	300.19	13
2023-05-11	106.88	106.88	106.88	106.88	307.03	0
2023-05-10	106.88	106.88	106.88	106.88	307.03	0
2023-05-09	106.88	106.88	106.88	106.88	307.03	3
2023-05-08	106.30	106.30	106.30	106.30	305.37	0
2023-05-05	106.30	106.30	106.30	106.30	305.37	0
2023-05-04	106.30	106.30	106.30	106.30	305.37	210
2023-05-03	107.93	108.32	107.93	108.32	311.18	611
2023-05-02	105.82	105.82	105.82	105.82	303.98	10
2023-04-28	118.42	118.42	118.42	118.42	340.17	0
2023-04-27	118.42	118.42	118.42	118.42	340.17	0
2023-04-26	118.42	118.42	118.42	118.42	340.17	0
2023-04-25	118.42	118.42	118.42	118.42	340.17	0
2023-04-24	118.42	118.42	118.42	118.42	340.17	0
2023-04-20	118.42	118.42	118.42	118.42	340.17	0
2023-04-19	118.42	118.42	118.42	118.42	340.17	0
2023-04-18	118.42	118.42	118.42	118.42	340.17	0
2023-04-17	118.42	118.42	118.42	118.42	340.17	0
2023-04-14	118.65	118.67	118.42	118.42	340.17	16
2023-04-13	117.67	117.67	117.67	117.67	338.02	0
2023-04-12	117.67	117.67	117.67	117.67	338.02	0
2023-04-11	123.68	123.68	117.67	117.67	338.02	48
2023-04-10	123.14	123.14	123.14	123.14	353.74	0
2023-04-06	123.14	123.14	123.14	123.14	353.74	0
2023-04-05	123.14	123.14	123.14	123.14	353.74	0
2023-04-04	123.14	123.14	123.14	123.14	353.74	0
2023-04-03	123.14	123.14	123.14	123.14	353.74	0
2023-03-31	123.14	123.14	123.14	123.14	353.74	0
2023-03-30	123.14	123.14	123.14	123.14	353.74	0
2023-03-29	123.14	123.14	123.14	123.14	353.74	0
2023-03-28	123.14	123.14	123.14	123.14	353.74	0
2023-03-27	123.14	123.14	123.14	123.14	353.74	0
2023-03-24	123.14	123.14	123.14	123.14	353.74	0
2023-03-23	123.14	123.14	123.14	123.14	353.74	0
2023-03-22	123.14	123.14	123.14	123.14	353.74	0
2023-03-21	123.14	123.14	123.14	123.14	353.74	0
2023-03-20	123.14	123.14	123.14	123.14	353.74	0
2023-03-17	123.14	123.14	123.14	123.14	353.74	0
2023-03-16	123.14	123.14	123.14	123.14	353.74	0
2023-03-15	123.14	123.14	123.14	123.14	353.74	0
2023-03-14	123.14	123.14	123.14	123.14	353.74	0
2023-03-13	123.14	123.14	123.14	123.14	353.74	0

← NewerPage 15 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.