DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	696.31	696.31	696.00	696.00	696.00	90
2026-07-22	710.59	710.71	710.59	710.71	710.71	100
2026-07-21	691.00	691.00	691.00	691.00	691.00	0
2026-07-20	691.00	691.00	691.00	691.00	691.00	0
2026-07-17	691.00	691.00	691.00	691.00	691.00	0
2026-07-16	691.00	691.00	691.00	691.00	691.00	0
2026-07-15	691.00	691.00	691.00	691.00	691.00	0
2026-07-14	691.00	691.00	691.00	691.00	691.00	0
2026-07-13	691.00	691.00	691.00	691.00	691.00	0
2026-07-10	691.00	691.00	691.00	691.00	691.00	1
2026-07-09	691.00	691.00	691.00	691.00	691.00	0
2026-07-08	691.00	691.00	691.00	691.00	691.00	0
2026-07-07	691.00	691.00	691.00	691.00	691.00	0
2026-07-06	691.00	691.00	691.00	691.00	691.00	0
2026-07-03	691.00	691.00	691.00	691.00	691.00	0
2026-07-02	691.00	691.00	691.00	691.00	691.00	0
2026-07-01	691.00	691.00	691.00	691.00	691.00	0
2026-06-30	691.00	691.00	691.00	691.00	691.00	0
2026-06-29	691.00	691.00	691.00	691.00	691.00	0
2026-06-26	690.13	691.00	690.13	691.00	691.00	28
2026-06-25	739.02	739.02	739.02	739.02	739.02	0
2026-06-24	246.34	246.34	246.34	246.34	246.34	0
2026-06-23	246.34	246.34	246.34	246.34	246.34	0
2026-06-22	82.113	82.113	82.113	82.113	246.34	1
2026-06-19	82.113	82.113	82.113	82.113	246.34	0
2026-06-18	82.113	82.113	82.113	82.113	246.34	0
2026-06-17	82.113	82.113	82.113	82.113	246.34	3
2026-06-16	82.240	82.240	82.240	82.240	246.72	0
2026-06-15	82.567	82.567	82.240	82.240	246.72	82
2026-06-12	82.803	82.803	82.803	82.803	248.41	0
2026-06-11	82.803	82.803	82.803	82.803	248.41	0
2026-06-10	82.803	82.803	82.803	82.803	248.41	0
2026-06-09	82.803	82.803	82.803	82.803	248.41	0
2026-06-08	82.803	82.803	82.803	82.803	248.41	0
2026-06-05	82.803	82.803	82.803	82.803	248.41	0
2026-06-03	82.803	82.803	82.803	82.803	248.41	0
2026-06-02	82.803	82.803	82.803	82.803	248.41	0
2026-06-01	82.803	82.803	82.803	82.803	248.41	0
2026-05-29	82.803	82.803	82.803	82.803	248.41	0
2026-05-28	82.803	82.803	82.803	82.803	248.41	0
2026-05-27	82.803	82.803	82.803	82.803	248.41	0
2026-05-26	76.190	83.833	76.190	82.803	248.41	43
2026-05-25	80.200	80.200	80.200	80.200	240.60	0
2026-05-22	80.200	80.200	80.200	80.200	240.60	300
2026-05-21	77.843	77.843	77.843	77.843	233.53	1
2026-05-20	79.473	79.473	79.473	79.473	238.42	0
2026-05-19	80.000	80.000	79.473	79.473	238.42	600
2026-05-18	80.560	80.560	80.560	80.560	241.68	0
2026-05-15	80.560	80.560	80.560	80.560	241.68	0
2026-05-14	80.560	80.560	80.560	80.560	241.68	0
2026-05-13	80.560	80.560	80.560	80.560	241.01	0
2026-05-12	80.560	80.560	80.560	80.560	241.01	0
2026-05-11	80.560	80.560	80.560	80.560	241.01	0
2026-05-08	80.560	80.560	80.560	80.560	241.01	200
2026-05-07	82.467	82.467	82.467	82.467	246.72	0
2026-05-06	81.033	82.467	81.033	82.467	246.72	202
2026-05-05	74.797	74.797	74.797	74.797	223.77	0
2026-05-04	74.797	74.797	74.797	74.797	223.77	0
2026-04-30	74.797	74.797	74.797	74.797	223.77	0
2026-04-29	74.797	74.797	74.797	74.797	223.77	1

← NewerPage 2 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.