DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	77.887	77.887	77.887	77.887	232.38	0
2026-01-27	77.887	77.887	77.887	77.887	232.38	0
2026-01-26	77.887	77.887	77.887	77.887	232.38	0
2026-01-23	77.587	77.887	77.587	77.887	232.38	411
2026-01-22	75.440	75.440	75.440	75.440	225.08	0
2026-01-21	75.440	75.440	75.440	75.440	225.08	0
2026-01-20	75.440	75.440	75.440	75.440	225.08	200
2026-01-19	77.970	77.970	77.970	77.970	232.63	0
2026-01-16	77.970	77.970	77.970	77.970	232.63	0
2026-01-15	77.970	77.970	77.970	77.970	232.63	0
2026-01-14	77.970	77.970	77.970	77.970	232.63	0
2026-01-13	77.970	77.970	77.970	77.970	232.63	0
2026-01-12	77.970	77.970	77.970	77.970	232.63	0
2026-01-09	77.970	77.970	77.970	77.970	232.63	9
2026-01-08	78.200	78.200	78.200	78.200	233.32	0
2026-01-07	78.200	78.200	78.200	78.200	233.32	0
2026-01-06	78.200	78.200	78.200	78.200	233.32	2
2026-01-05	76.280	76.280	76.280	76.280	227.59	0
2026-01-02	76.280	76.280	76.280	76.280	227.59	0
2025-12-30	76.280	76.280	76.280	76.280	227.59	0
2025-12-29	76.280	76.280	76.280	76.280	227.59	9
2025-12-26	76.110	76.110	76.110	76.110	227.08	0
2025-12-23	76.333	76.597	76.110	76.110	227.08	34
2025-12-22	74.890	74.890	74.890	74.890	223.44	0
2025-12-19	74.890	74.890	74.890	74.890	223.44	0
2025-12-18	74.890	74.890	74.890	74.890	223.44	0
2025-12-17	74.890	74.890	74.890	74.890	223.44	1
2025-12-16	73.707	73.707	73.707	73.707	219.91	0
2025-12-15	73.707	73.707	73.707	73.707	219.91	0
2025-12-12	73.487	73.707	73.487	73.707	219.91	2
2025-12-11	74.387	74.387	74.387	74.387	221.94	0
2025-12-10	74.387	74.387	74.387	74.387	221.94	0
2025-12-09	74.387	74.387	74.387	74.387	221.94	25
2025-12-08	73.300	73.300	73.300	73.300	218.70	0
2025-12-05	71.753	73.300	71.753	73.300	218.70	17
2025-12-04	70.487	70.487	70.487	70.487	210.30	0
2025-12-03	70.127	70.487	70.127	70.487	210.30	9
2025-12-02	71.337	71.337	70.630	70.630	210.73	227
2025-12-01	70.667	71.820	70.667	71.820	214.28	28
2025-11-28	70.667	70.667	70.667	70.667	210.84	0
2025-11-27	70.667	70.667	70.667	70.667	210.84	20
2025-11-26	70.240	70.480	70.240	70.420	209.39	5
2025-11-25	69.567	69.567	69.567	69.567	206.85	3
2025-11-24	67.160	67.160	67.160	67.160	199.70	0
2025-11-21	67.160	67.160	67.160	67.160	199.70	1
2025-11-19	68.740	68.880	67.133	67.133	199.62	39
2025-11-18	69.667	69.667	69.667	69.667	207.15	0
2025-11-17	70.000	70.000	69.667	69.667	207.15	27
2025-11-14	71.000	71.000	70.500	70.500	209.63	13
2025-11-13	72.087	72.087	72.087	72.087	214.35	9
2025-11-12	72.167	72.167	72.167	72.167	214.59	5
2025-11-11	73.153	73.153	71.000	71.000	211.12	83
2025-11-10	73.150	73.150	73.150	73.150	217.51	145
2025-11-07	146.18	146.18	146.18	146.18	434.65	0
2025-11-06	146.18	146.18	146.18	146.18	434.65	0
2025-11-05	146.18	146.18	146.18	146.18	434.65	0
2025-11-04	146.18	146.18	146.18	146.18	434.65	0
2025-11-03	146.18	146.18	146.18	146.18	434.65	0
2025-10-31	146.18	146.18	146.18	146.18	434.65	0
2025-10-30	146.18	146.18	146.18	146.18	434.65	1

← NewerPage 4 of 5 · 248 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.