DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	123.00	123.00	123.00	123.00	362.96	0
2025-05-12	123.00	123.00	123.00	123.00	362.96	0
2025-05-09	123.00	123.00	123.00	123.00	362.96	0
2025-05-08	123.00	123.00	123.00	123.00	362.96	0
2025-05-07	124.02	124.02	123.00	123.00	362.96	3
2025-05-06	123.09	123.09	123.09	123.09	363.24	1
2025-05-05	123.09	123.09	123.09	123.09	363.22	0
2025-05-02	123.09	123.09	123.09	123.09	363.22	0
2025-04-30	123.09	123.09	123.09	123.09	363.22	0
2025-04-29	123.09	123.09	123.09	123.09	363.22	100
2025-04-28	124.68	124.68	124.68	124.68	367.92	0
2025-04-25	124.68	124.68	124.68	124.68	367.92	0
2025-04-24	124.68	124.68	124.68	124.68	367.92	1
2025-04-23	117.60	117.60	117.60	117.60	347.04	0
2025-04-22	117.60	117.60	117.60	117.60	347.04	0
2025-04-17	117.77	117.77	117.60	117.60	347.04	13
2025-04-16	114.95	114.95	114.95	114.95	339.20	0
2025-04-15	114.95	114.95	114.95	114.95	339.20	0
2025-04-14	114.95	114.95	114.95	114.95	339.20	0
2025-04-11	114.95	114.95	114.95	114.95	339.20	60
2025-04-10	113.40	113.40	113.40	113.40	334.62	0
2025-04-09	113.40	113.40	113.40	113.40	334.62	1
2025-04-08	113.40	113.40	113.40	113.40	334.62	0
2025-04-07	109.69	113.40	109.69	113.40	334.62	623
2025-04-04	156.20	156.20	156.20	156.20	460.92	0
2025-04-03	156.20	156.20	156.20	156.20	460.92	0
2025-04-02	156.20	156.20	156.20	156.20	460.92	0
2025-04-01	156.20	156.20	156.20	156.20	460.92	0
2025-03-31	156.20	156.20	156.20	156.20	460.92	0
2025-03-28	156.20	156.20	156.20	156.20	460.92	0
2025-03-27	156.20	156.20	156.20	156.20	460.92	0
2025-03-26	156.20	156.20	156.20	156.20	460.92	0
2025-03-25	156.20	156.20	156.20	156.20	460.92	0
2025-03-24	156.20	156.20	156.20	156.20	460.92	0
2025-03-21	156.20	156.20	156.20	156.20	460.92	0
2025-03-20	156.20	156.20	156.20	156.20	460.92	0
2025-03-19	156.20	156.20	156.20	156.20	460.92	0
2025-03-18	156.20	156.20	156.20	156.20	460.92	0
2025-03-17	156.20	156.20	156.20	156.20	460.92	0
2025-03-14	156.20	156.20	156.20	156.20	460.92	0
2025-03-13	156.20	156.20	156.20	156.20	460.92	0
2025-03-12	156.20	156.20	156.20	156.20	460.92	0
2025-03-11	156.20	156.20	156.20	156.20	460.92	0
2025-03-10	156.20	156.20	156.20	156.20	460.92	0
2025-03-07	156.20	156.20	156.20	156.20	460.92	0
2025-03-06	156.20	156.20	156.20	156.20	460.92	0
2025-03-05	156.20	156.20	156.20	156.20	460.92	0
2025-02-28	156.20	156.20	156.20	156.20	460.92	0
2025-02-27	156.20	156.20	156.20	156.20	459.40	0
2025-02-26	156.20	156.20	156.20	156.20	459.40	0
2025-02-25	156.20	156.20	156.20	156.20	459.40	0
2025-02-24	156.20	156.20	156.20	156.20	459.40	20
2025-02-21	156.50	156.50	156.50	156.50	460.30	0
2025-02-20	156.50	156.50	156.50	156.50	460.30	0
2025-02-19	156.50	156.50	156.50	156.50	460.30	0
2025-02-18	156.50	156.50	156.50	156.50	460.30	0
2025-02-17	156.50	156.50	156.50	156.50	460.30	0
2025-02-14	156.50	156.50	156.50	156.50	460.30	0
2025-02-13	156.50	156.50	156.50	156.50	460.30	0
2025-02-12	155.62	156.50	155.62	156.50	460.30	21

← NewerPage 7 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.