DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	144.05	144.05	144.05	144.05	428.33	0
2025-10-28	144.05	144.05	144.05	144.05	428.33	0
2025-10-27	144.05	144.05	144.05	144.05	428.33	0
2025-10-24	144.05	144.05	144.05	144.05	428.33	0
2025-10-23	144.05	144.05	144.05	144.05	428.33	200
2025-10-22	146.67	146.67	144.67	144.67	430.16	400
2025-10-21	145.64	145.64	145.64	145.64	433.06	1
2025-10-20	143.77	143.77	143.77	143.77	427.49	0
2025-10-17	143.77	143.77	143.77	143.77	427.49	200
2025-10-16	144.41	144.41	144.41	144.41	429.40	1
2025-10-15	144.19	144.19	144.19	144.19	428.75	0
2025-10-14	144.19	144.19	144.19	144.19	428.75	0
2025-10-13	144.19	144.19	144.19	144.19	428.75	0
2025-10-10	144.19	144.19	144.19	144.19	428.75	0
2025-10-09	144.19	144.19	144.19	144.19	428.75	0
2025-10-08	144.19	144.19	144.19	144.19	428.75	0
2025-10-07	144.19	144.19	144.19	144.19	428.75	0
2025-10-06	144.19	144.19	144.19	144.19	428.75	200
2025-10-03	139.13	139.13	139.13	139.13	413.69	0
2025-10-02	139.13	139.13	139.13	139.13	413.69	0
2025-10-01	139.13	139.13	139.13	139.13	413.69	200
2025-09-30	139.87	139.87	139.87	139.87	415.91	0
2025-09-29	139.87	139.87	139.87	139.87	415.91	0
2025-09-26	139.87	139.87	139.87	139.87	415.91	0
2025-09-25	139.87	139.87	139.87	139.87	415.91	0
2025-09-24	139.87	139.87	139.87	139.87	415.91	0
2025-09-23	139.87	139.87	139.87	139.87	415.91	0
2025-09-22	139.87	139.87	139.87	139.87	415.91	9
2025-09-19	148.12	148.12	148.12	148.12	440.43	0
2025-09-18	148.12	148.12	148.12	148.12	440.43	0
2025-09-17	148.12	148.12	148.12	148.12	440.43	0
2025-09-16	148.12	148.12	148.12	148.12	440.43	0
2025-09-15	148.12	148.12	148.12	148.12	440.43	0
2025-09-12	148.12	148.12	148.12	148.12	440.43	0
2025-09-11	148.12	148.12	148.12	148.12	440.43	0
2025-09-10	148.12	148.12	148.12	148.12	440.43	0
2025-09-09	148.12	148.12	148.12	148.12	440.43	0
2025-09-08	148.12	148.12	148.12	148.12	440.43	0
2025-09-05	148.12	148.12	148.12	148.12	440.43	0
2025-09-04	148.12	148.12	148.12	148.12	440.43	0
2025-09-03	148.12	148.12	148.12	148.12	440.43	0
2025-09-02	148.12	148.12	148.12	148.12	440.43	0
2025-09-01	148.12	148.12	148.12	148.12	440.43	0
2025-08-29	148.12	148.12	148.12	148.12	440.43	1
2025-08-28	131.60	131.60	131.60	131.60	391.31	0
2025-08-27	131.60	131.60	131.60	131.60	389.88	0
2025-08-26	131.60	131.60	131.60	131.60	389.88	0
2025-08-25	131.60	131.60	131.60	131.60	389.88	0
2025-08-22	131.60	131.60	131.60	131.60	389.88	0
2025-08-21	131.60	131.60	131.60	131.60	389.88	0
2025-08-20	131.60	131.60	131.60	131.60	389.88	0
2025-08-19	131.60	131.60	131.60	131.60	389.88	0
2025-08-18	131.60	131.60	131.60	131.60	389.88	0
2025-08-15	131.73	131.73	131.60	131.60	389.88	205
2025-08-14	126.54	126.54	126.54	126.54	374.89	0
2025-08-13	126.54	126.54	126.54	126.54	374.89	0
2025-08-12	126.54	126.54	126.54	126.54	374.89	0
2025-08-11	126.54	126.54	126.54	126.54	374.89	0
2025-08-08	126.54	126.54	126.54	126.54	374.89	200
2025-08-07	128.83	128.83	128.83	128.83	381.67	200

← NewerPage 5 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.