DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	156.96	156.96	156.96	156.96	460.19	0
2024-11-08	156.96	156.96	156.96	156.96	460.19	0
2024-11-07	156.96	156.96	156.96	156.96	460.19	0
2024-11-06	156.96	156.96	156.96	156.96	460.19	0
2024-11-05	156.96	156.96	156.96	156.96	460.19	0
2024-11-04	156.96	156.96	156.96	156.96	460.19	1
2024-11-01	158.72	158.72	158.72	158.72	465.35	0
2024-10-31	158.72	158.72	158.72	158.72	465.35	0
2024-10-30	158.72	158.72	158.72	158.72	465.35	0
2024-10-29	158.72	158.72	158.72	158.72	465.35	0
2024-10-28	158.72	158.72	158.72	158.72	465.35	0
2024-10-25	158.72	158.72	158.72	158.72	465.35	0
2024-10-24	158.72	158.72	158.72	158.72	465.35	1
2024-10-23	161.12	161.12	161.12	161.12	472.39	0
2024-10-22	161.12	161.12	161.12	161.12	472.39	1
2024-10-21	151.03	151.03	151.03	151.03	442.82	0
2024-10-18	151.03	151.03	151.03	151.03	442.82	0
2024-10-17	151.03	151.03	151.03	151.03	442.82	0
2024-10-16	151.03	151.03	151.03	151.03	442.82	0
2024-10-15	151.03	151.03	151.03	151.03	442.82	0
2024-10-14	151.03	151.03	151.03	151.03	442.82	0
2024-10-11	151.03	151.03	151.03	151.03	442.82	0
2024-10-10	151.03	151.03	151.03	151.03	442.82	0
2024-10-09	151.03	151.03	151.03	151.03	442.82	0
2024-10-08	151.03	151.03	151.03	151.03	442.82	0
2024-10-07	151.03	151.03	151.03	151.03	442.82	0
2024-10-04	151.03	151.03	151.03	151.03	442.82	0
2024-10-03	151.03	151.03	151.03	151.03	442.82	0
2024-10-02	151.03	151.03	151.03	151.03	442.82	0
2024-10-01	151.03	151.03	151.03	151.03	442.82	0
2024-09-30	151.03	151.03	151.03	151.03	442.82	0
2024-09-27	151.03	151.03	151.03	151.03	442.82	0
2024-09-26	151.03	151.03	151.03	151.03	442.82	0
2024-09-25	151.03	151.03	151.03	151.03	442.82	0
2024-09-24	151.03	151.03	151.03	151.03	442.82	0
2024-09-23	151.03	151.03	151.03	151.03	442.82	0
2024-09-20	151.03	151.03	151.03	151.03	442.82	0
2024-09-19	151.03	151.03	151.03	151.03	442.82	0
2024-09-18	151.03	151.03	151.03	151.03	442.82	0
2024-09-17	151.03	151.03	151.03	151.03	442.82	0
2024-09-16	151.03	151.03	151.03	151.03	442.82	0
2024-09-13	151.03	151.03	151.03	151.03	442.82	0
2024-09-12	151.03	151.03	151.03	151.03	442.82	0
2024-09-11	151.03	151.03	151.03	151.03	442.82	0
2024-09-10	151.03	151.03	151.03	151.03	442.82	0
2024-09-09	151.03	151.03	151.03	151.03	442.82	0
2024-09-06	151.03	151.03	151.03	151.03	442.82	0
2024-09-05	151.03	151.03	151.03	151.03	442.82	50
2024-09-04	151.67	151.67	151.67	151.67	444.67	0
2024-09-03	151.67	151.67	151.67	151.67	444.67	0
2024-09-02	151.67	151.67	151.67	151.67	444.67	2
2024-08-30	152.14	152.14	152.14	152.14	446.05	0
2024-08-29	152.14	152.14	152.14	152.14	446.05	0
2024-08-28	152.14	152.14	152.14	152.14	446.05	2
2024-08-27	150.00	150.00	150.00	150.00	438.42	0
2024-08-26	150.00	150.00	150.00	150.00	438.42	50
2024-08-23	147.60	147.60	147.60	147.60	431.40	200
2024-08-22	149.40	149.40	149.40	149.40	436.66	0
2024-08-21	149.40	149.40	149.40	149.40	436.66	0
2024-08-20	149.40	149.40	149.40	149.40	436.66	0

← NewerPage 9 of 21 · 1,251 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.