DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	128.53	128.53	128.53	128.53	380.79	0
2025-08-05	128.53	128.53	128.53	128.53	380.79	0
2025-08-04	128.53	128.53	128.53	128.53	380.79	0
2025-08-01	127.87	128.53	127.87	128.53	380.79	201
2025-07-31	134.53	134.53	134.53	134.53	398.57	200
2025-07-30	138.03	138.03	138.03	138.03	408.94	0
2025-07-29	138.03	138.03	138.03	138.03	408.94	0
2025-07-28	138.03	138.03	138.03	138.03	408.94	0
2025-07-25	138.03	138.03	138.03	138.03	408.94	0
2025-07-24	138.03	138.03	138.03	138.03	408.94	0
2025-07-23	138.03	138.03	138.03	138.03	408.94	0
2025-07-22	138.03	138.03	138.03	138.03	408.94	0
2025-07-21	138.03	138.03	138.03	138.03	408.94	0
2025-07-18	138.03	138.03	138.03	138.03	408.94	0
2025-07-17	137.62	138.03	137.62	138.03	408.94	401
2025-07-16	139.26	139.26	139.26	139.26	412.57	0
2025-07-15	139.26	139.26	139.26	139.26	412.57	0
2025-07-14	139.26	139.26	139.26	139.26	412.57	200
2025-07-11	134.67	134.67	134.67	134.67	398.96	0
2025-07-10	134.67	134.67	134.67	134.67	398.96	0
2025-07-09	134.67	134.67	134.67	134.67	398.96	0
2025-07-08	134.67	134.67	134.67	134.67	398.96	200
2025-07-07	134.40	134.40	134.40	134.40	398.17	0
2025-07-04	134.40	134.40	134.40	134.40	398.17	0
2025-07-03	134.40	134.40	134.40	134.40	398.17	200
2025-07-02	126.47	126.47	126.47	126.47	374.67	0
2025-07-01	126.47	126.47	126.47	126.47	374.67	0
2025-06-30	126.47	126.47	126.47	126.47	374.67	0
2025-06-27	126.47	126.47	126.47	126.47	374.67	0
2025-06-26	126.47	126.47	126.47	126.47	374.67	0
2025-06-25	126.47	126.47	126.47	126.47	374.67	0
2025-06-24	126.47	126.47	126.47	126.47	374.67	0
2025-06-23	126.47	126.47	126.47	126.47	374.67	0
2025-06-20	126.47	126.47	126.47	126.47	374.67	0
2025-06-18	126.47	126.47	126.47	126.47	374.67	0
2025-06-17	126.47	126.47	126.47	126.47	374.67	0
2025-06-16	126.47	126.47	126.47	126.47	374.67	0
2025-06-13	126.47	126.47	126.47	126.47	374.67	0
2025-06-12	126.47	126.47	126.47	126.47	374.67	0
2025-06-11	126.47	126.47	126.47	126.47	374.67	0
2025-06-10	126.47	126.47	126.47	126.47	374.67	0
2025-06-09	126.47	126.47	126.47	126.47	374.67	0
2025-06-06	126.47	126.47	126.47	126.47	374.67	1
2025-06-05	127.87	127.87	127.87	127.87	378.82	0
2025-06-04	127.81	127.87	127.81	127.87	378.82	24
2025-06-03	129.60	129.60	129.60	129.60	383.94	0
2025-06-02	129.60	129.60	129.60	129.60	383.94	0
2025-05-30	129.60	129.60	129.60	129.60	383.94	0
2025-05-29	129.60	129.60	129.60	129.60	383.94	0
2025-05-28	129.60	129.60	129.60	129.60	382.43	12
2025-05-27	123.00	123.00	123.00	123.00	362.96	0
2025-05-26	123.00	123.00	123.00	123.00	362.96	0
2025-05-23	123.00	123.00	123.00	123.00	362.96	0
2025-05-22	123.00	123.00	123.00	123.00	362.96	0
2025-05-21	123.00	123.00	123.00	123.00	362.96	0
2025-05-20	123.00	123.00	123.00	123.00	362.96	0
2025-05-19	123.00	123.00	123.00	123.00	362.96	0
2025-05-16	123.00	123.00	123.00	123.00	362.96	0
2025-05-15	123.00	123.00	123.00	123.00	362.96	0
2025-05-14	123.00	123.00	123.00	123.00	362.96	0

← NewerPage 6 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.