DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	75.363	75.363	75.363	75.363	225.47	1
2026-04-27	77.893	77.893	77.893	77.893	233.03	1
2026-04-24	77.280	77.280	76.663	76.663	229.36	2
2026-04-23	76.103	76.103	76.103	76.103	227.68	1
2026-04-22	76.200	76.200	76.200	76.200	227.97	1,700
2026-04-20	79.267	79.267	79.267	79.267	237.14	0
2026-04-17	79.720	79.720	79.267	79.267	237.14	11
2026-04-16	77.633	77.633	77.633	77.633	232.26	1
2026-04-15	81.280	81.280	81.280	81.280	243.17	0
2026-04-14	81.280	81.280	81.280	81.280	243.17	0
2026-04-13	81.280	81.280	81.280	81.280	243.17	0
2026-04-10	81.280	81.280	81.280	81.280	243.17	0
2026-04-09	81.280	81.280	81.280	81.280	243.17	0
2026-04-08	81.280	81.280	81.280	81.280	243.17	1,690
2026-04-07	80.667	80.667	80.667	80.667	241.33	0
2026-04-06	80.667	80.667	80.667	80.667	241.33	0
2026-04-02	80.667	80.667	80.667	80.667	241.33	0
2026-04-01	80.667	80.667	80.667	80.667	241.33	2
2026-03-31	79.207	79.207	78.213	78.213	233.99	2
2026-03-30	80.407	80.407	80.407	80.407	240.55	0
2026-03-27	80.407	80.407	80.407	80.407	240.55	0
2026-03-26	82.397	82.397	80.407	80.407	240.55	2
2026-03-25	79.040	79.040	79.040	79.040	236.47	0
2026-03-24	79.040	79.040	79.040	79.040	236.47	0
2026-03-23	79.040	79.040	79.040	79.040	236.47	0
2026-03-20	79.040	79.040	79.040	79.040	236.47	0
2026-03-19	79.040	79.040	79.040	79.040	236.47	0
2026-03-18	79.040	79.040	79.040	79.040	236.47	0
2026-03-17	79.040	79.040	79.040	79.040	236.47	0
2026-03-16	79.040	79.040	79.040	79.040	236.47	0
2026-03-13	79.040	79.040	79.040	79.040	236.47	0
2026-03-12	78.480	79.040	78.480	79.040	236.47	400
2026-03-11	78.243	78.243	78.243	78.243	234.08	200
2026-03-10	80.000	80.000	80.000	80.000	239.34	200
2026-03-09	78.420	78.420	78.420	78.420	234.61	0
2026-03-06	78.420	78.420	78.420	78.420	234.61	2
2026-03-05	83.327	83.327	83.327	83.327	249.29	3
2026-03-04	83.893	83.893	83.893	83.893	250.99	4
2026-03-03	84.587	84.587	84.587	84.587	253.06	0
2026-03-02	85.223	85.223	84.587	84.587	253.06	6
2026-02-27	85.280	85.457	85.280	85.457	255.66	203
2026-02-26	85.280	85.280	85.280	85.280	254.44	0
2026-02-25	85.280	85.280	85.280	85.280	254.44	0
2026-02-24	85.280	85.280	85.280	85.280	254.44	0
2026-02-23	85.280	85.280	85.280	85.280	254.44	200
2026-02-20	86.190	86.190	86.190	86.190	257.15	0
2026-02-19	86.190	86.190	86.190	86.190	257.15	0
2026-02-18	86.190	86.190	86.190	86.190	257.15	0
2026-02-13	86.190	86.190	86.190	86.190	257.15	0
2026-02-12	86.673	87.030	86.190	86.190	257.15	470
2026-02-11	85.083	85.083	85.083	85.083	253.85	0
2026-02-10	85.000	85.083	84.667	85.083	253.85	430
2026-02-09	80.960	81.040	80.960	81.040	241.79	3
2026-02-06	83.333	83.333	83.333	83.333	248.63	0
2026-02-05	83.333	83.333	83.333	83.333	248.63	0
2026-02-04	79.057	83.333	79.050	83.333	248.63	203
2026-02-03	77.050	77.050	77.050	77.050	229.88	0
2026-02-02	77.050	77.050	77.050	77.050	229.88	0
2026-01-30	77.050	77.050	77.050	77.050	229.88	4
2026-01-29	77.887	77.887	77.887	77.887	232.38	0

← NewerPage 3 of 21 · 1,247 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.