DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	156.67	158.84	154.59	158.84	467.17	4
2025-02-10	149.10	149.10	149.10	149.10	438.52	0
2025-02-07	149.10	149.10	149.10	149.10	438.52	0
2025-02-06	149.10	149.10	149.10	149.10	438.52	0
2025-02-05	149.10	149.10	149.10	149.10	438.52	0
2025-02-04	149.10	149.10	149.10	149.10	438.52	0
2025-02-03	149.10	149.10	149.10	149.10	438.52	2
2025-01-31	150.27	150.27	150.27	150.27	441.96	0
2025-01-30	150.27	150.27	150.27	150.27	441.96	0
2025-01-29	150.27	150.27	150.27	150.27	441.96	0
2025-01-28	150.27	150.27	150.27	150.27	441.96	0
2025-01-27	150.27	150.27	150.27	150.27	441.96	2
2025-01-24	156.00	156.00	156.00	156.00	458.82	0
2025-01-23	156.00	156.00	156.00	156.00	458.82	0
2025-01-22	156.00	156.00	156.00	156.00	458.82	0
2025-01-21	156.00	156.00	156.00	156.00	458.82	0
2025-01-20	156.00	156.00	156.00	156.00	458.82	0
2025-01-17	156.00	156.00	156.00	156.00	458.82	4
2025-01-16	158.00	158.00	158.00	158.00	464.70	0
2025-01-15	158.00	158.00	158.00	158.00	464.70	0
2025-01-14	158.00	158.00	158.00	158.00	464.70	0
2025-01-13	158.00	158.00	158.00	158.00	464.70	0
2025-01-10	158.00	158.00	158.00	158.00	464.70	0
2025-01-09	158.00	158.00	158.00	158.00	464.70	0
2025-01-08	158.00	158.00	158.00	158.00	464.70	0
2025-01-07	158.00	158.00	158.00	158.00	464.70	0
2025-01-06	158.00	158.00	158.00	158.00	464.70	0
2025-01-03	158.00	158.00	158.00	158.00	464.70	0
2025-01-02	158.00	158.00	158.00	158.00	464.70	0
2024-12-30	158.00	158.00	158.00	158.00	464.70	0
2024-12-27	157.67	158.00	157.67	158.00	464.70	15
2024-12-26	161.28	161.28	161.28	161.28	474.35	0
2024-12-23	161.28	161.28	161.28	161.28	474.35	0
2024-12-20	161.28	161.28	161.28	161.28	474.35	0
2024-12-19	161.28	161.28	161.28	161.28	474.35	0
2024-12-18	161.28	161.28	161.28	161.28	474.35	0
2024-12-17	161.28	161.28	161.28	161.28	474.35	0
2024-12-16	161.28	161.28	161.28	161.28	474.35	0
2024-12-13	161.28	161.28	161.28	161.28	474.35	0
2024-12-12	161.28	161.28	161.28	161.28	474.35	0
2024-12-11	161.28	161.28	161.28	161.28	474.35	0
2024-12-10	161.28	161.28	161.28	161.28	474.35	0
2024-12-09	161.28	161.28	161.28	161.28	474.35	0
2024-12-06	161.28	161.28	161.28	161.28	474.35	0
2024-12-05	161.28	161.28	161.28	161.28	474.35	0
2024-12-04	161.28	161.28	161.28	161.28	474.35	0
2024-12-03	161.28	161.28	161.28	161.28	474.35	0
2024-12-02	161.28	161.28	161.28	161.28	474.35	0
2024-11-29	161.28	161.28	161.28	161.28	474.35	0
2024-11-28	161.28	161.28	161.28	161.28	474.35	0
2024-11-27	161.28	161.28	161.28	161.28	474.35	0
2024-11-26	161.28	161.28	161.28	161.28	472.86	0
2024-11-25	161.28	161.28	161.28	161.28	472.86	0
2024-11-22	161.28	161.28	161.28	161.28	472.86	0
2024-11-21	161.28	161.28	161.28	161.28	472.86	0
2024-11-19	161.28	161.28	161.28	161.28	472.86	0
2024-11-18	161.28	161.28	161.28	161.28	472.86	0
2024-11-14	161.28	161.28	161.28	161.28	472.86	1
2024-11-13	156.96	156.96	156.96	156.96	460.19	0
2024-11-12	156.96	156.96	156.96	156.96	460.19	0

← NewerPage 8 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.