DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	123.14	123.14	123.14	123.14	353.74	0
2023-03-09	123.14	123.14	123.14	123.14	353.74	0
2023-03-08	123.13	123.14	123.13	123.14	353.74	700
2023-03-07	122.99	122.99	122.99	122.99	353.32	7
2023-03-06	126.35	126.35	126.35	126.35	362.95	0
2023-03-03	126.35	126.35	126.35	126.35	362.95	0
2023-03-02	126.35	126.35	126.35	126.35	362.95	0
2023-03-01	126.35	126.35	126.35	126.35	362.95	0
2023-02-28	124.09	126.35	124.09	126.35	362.95	704
2023-02-27	124.50	124.50	124.50	124.50	357.64	0
2023-02-24	124.50	124.50	124.50	124.50	357.64	0
2023-02-23	124.83	124.83	124.00	124.50	356.42	8
2023-02-22	131.00	131.00	131.00	131.00	375.04	0
2023-02-17	131.00	131.00	131.00	131.00	375.04	0
2023-02-16	131.00	131.00	131.00	131.00	375.04	0
2023-02-15	131.00	131.00	131.00	131.00	375.04	0
2023-02-14	131.00	131.00	131.00	131.00	375.04	0
2023-02-13	131.03	131.03	130.57	131.00	375.04	100
2023-02-10	127.10	127.10	127.10	127.10	363.88	100
2023-02-09	136.13	136.13	133.77	133.77	382.96	2
2023-02-08	121.73	121.73	121.73	121.73	348.50	0
2023-02-07	121.73	121.73	121.73	121.73	348.50	0
2023-02-06	121.73	121.73	121.73	121.73	348.50	0
2023-02-03	121.73	121.73	121.73	121.73	348.50	0
2023-02-02	121.73	121.73	121.73	121.73	348.50	0
2023-02-01	121.73	121.73	121.73	121.73	348.50	0
2023-01-31	121.73	121.73	121.73	121.73	348.50	0
2023-01-30	121.73	121.73	121.73	121.73	348.50	0
2023-01-27	121.73	121.73	121.73	121.73	348.50	3
2023-01-26	123.45	123.45	123.45	123.45	353.42	122
2023-01-25	125.24	125.24	125.24	125.24	358.56	0
2023-01-24	125.24	125.24	125.24	125.24	358.56	0
2023-01-23	125.24	125.24	125.24	125.24	358.56	0
2023-01-20	125.24	125.24	125.24	125.24	358.56	0
2023-01-19	125.24	125.24	125.24	125.24	358.56	700
2023-01-18	110.35	126.39	110.35	126.39	361.84	7
2023-01-17	128.31	128.31	128.31	128.31	367.35	0
2023-01-16	128.31	128.31	128.31	128.31	367.35	0
2023-01-13	128.31	128.31	128.31	128.31	367.35	0
2023-01-12	128.31	128.31	128.31	128.31	367.35	0
2023-01-11	128.31	128.31	128.31	128.31	367.35	0
2023-01-10	128.31	128.31	128.31	128.31	367.35	1
2023-01-09	125.32	130.08	125.32	129.44	370.58	705
2023-01-06	122.59	122.59	122.59	122.59	350.96	0
2023-01-05	122.59	122.59	122.59	122.59	350.96	0
2023-01-04	122.59	122.59	122.59	122.59	350.96	0
2023-01-03	122.59	122.59	122.59	122.59	350.96	1
2023-01-02	122.59	122.59	122.59	122.59	350.96	1
2022-12-29	122.97	122.97	122.97	122.97	352.05	0
2022-12-28	122.97	122.97	122.97	122.97	352.05	0
2022-12-27	122.97	122.97	122.97	122.97	352.05	0
2022-12-26	122.97	122.97	122.97	122.97	352.05	0
2022-12-23	122.97	122.97	122.97	122.97	352.05	0
2022-12-22	122.97	122.97	122.97	122.97	352.05	0
2022-12-21	122.97	122.97	122.97	122.97	352.05	0
2022-12-20	122.97	122.97	122.97	122.97	352.05	0
2022-12-19	122.97	122.97	122.97	122.97	352.05	0
2022-12-16	122.97	122.97	122.97	122.97	352.05	0
2022-12-15	122.97	122.97	122.97	122.97	352.05	0
2022-12-14	122.97	122.97	122.97	122.97	352.05	0

← NewerPage 16 of 21 · 1,251 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.