DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	97.333	97.333	97.333	97.333	276.77	0
2022-06-21	97.333	97.333	97.333	97.333	276.77	1,000
2022-06-20	98.390	100.66	98.390	100.66	286.24	1,000
2022-06-17	95.157	96.397	95.157	95.807	272.43	106
2022-06-15	103.99	103.99	102.95	102.95	292.74	3
2022-06-14	110.33	110.33	110.33	110.33	313.73	0
2022-06-13	110.33	110.33	110.33	110.33	313.73	0
2022-06-10	110.33	110.33	110.33	110.33	313.73	0
2022-06-09	110.33	110.33	110.33	110.33	313.73	0
2022-06-08	103.00	110.33	103.00	110.33	313.73	6
2022-06-07	103.33	103.33	103.33	103.33	293.83	0
2022-06-06	103.33	103.33	103.33	103.33	293.83	0
2022-06-03	103.33	103.33	103.33	103.33	293.83	0
2022-06-02	103.33	103.33	103.33	103.33	293.83	0
2022-06-01	103.33	103.33	103.33	103.33	293.83	0
2022-05-31	103.33	103.33	103.33	103.33	293.83	0
2022-05-30	103.33	103.33	103.33	103.33	293.83	0
2022-05-27	103.33	103.33	103.33	103.33	293.83	0
2022-05-26	103.33	103.33	103.33	103.33	293.83	0
2022-05-25	103.33	103.33	103.33	103.33	292.77	0
2022-05-24	103.33	103.33	103.33	103.33	292.77	0
2022-05-23	103.33	103.33	103.33	103.33	292.77	0
2022-05-20	103.33	103.33	103.33	103.33	292.77	38
2022-05-19	105.03	105.92	104.96	105.92	300.11	2,707
2022-05-18	108.55	108.55	108.55	108.55	307.56	0
2022-05-17	108.55	108.55	108.55	108.55	307.56	0
2022-05-16	108.55	108.55	108.55	108.55	307.56	300
2022-05-13	110.19	110.19	110.19	110.19	312.19	60
2022-05-12	109.45	109.45	109.45	109.45	310.10	0
2022-05-11	110.51	110.51	108.99	109.45	310.10	1,595
2022-05-10	107.75	109.31	107.75	108.79	308.22	1,006
2022-05-09	110.99	112.17	110.99	112.17	317.82	153
2022-05-06	109.86	109.86	109.86	109.86	311.26	0
2022-05-05	109.86	109.86	109.86	109.86	311.26	0
2022-05-04	109.86	109.86	109.86	109.86	311.26	0
2022-05-03	109.71	109.86	109.42	109.86	311.26	1,700
2022-05-02	106.24	106.24	106.24	106.24	301.01	0
2022-04-29	106.24	106.24	106.24	106.24	301.01	0
2022-04-28	106.24	106.24	106.24	106.24	301.01	0
2022-04-27	106.24	106.24	106.24	106.24	301.01	0
2022-04-26	106.24	106.24	106.24	106.24	301.01	0
2022-04-25	106.24	106.24	106.24	106.24	301.01	0
2022-04-22	106.24	106.24	106.24	106.24	301.01	0
2022-04-20	106.24	106.24	106.24	106.24	301.01	0
2022-04-19	106.24	106.24	106.24	106.24	301.01	0
2022-04-18	106.24	106.24	106.24	106.24	301.01	0
2022-04-14	106.24	106.24	106.24	106.24	301.01	0
2022-04-13	106.24	106.24	106.24	106.24	301.01	0
2022-04-12	107.63	107.63	106.24	106.24	301.01	3
2022-04-11	108.07	108.07	107.77	107.77	305.34	12
2022-04-08	111.21	111.21	110.44	110.44	312.90	2,280
2022-04-07	108.25	109.41	107.21	109.41	309.98	2,432
2022-04-06	111.30	111.30	109.30	109.30	309.68	184
2022-04-05	123.86	123.86	123.86	123.86	350.94	0
2022-04-04	123.86	123.86	123.86	123.86	350.94	0
2022-04-01	123.86	123.86	123.86	123.86	350.94	0
2022-03-31	123.86	123.86	123.86	123.86	350.94	0
2022-03-30	123.86	123.86	123.86	123.86	350.94	0
2022-03-29	123.05	123.86	123.05	123.86	350.94	3,038
2022-03-28	121.11	121.19	121.11	121.19	343.38	203

← NewerPage 19 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.