DuPont de Nemours Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 0 |
| 2026-10-14 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 0 |
| 2026-10-13 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 0 |
| 2026-10-12 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 0 |
| 2026-10-09 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 0 |
| 2026-10-08 | 655.27 | 655.27 | 655.27 | 655.27 | 655.27 | 1 |
| 2026-10-07 | 659.10 | 659.10 | 659.10 | 659.10 | 659.10 | 0 |
| 2026-10-06 | 659.10 | 659.10 | 659.10 | 659.10 | 659.10 | 274 |
| 2026-10-05 | 678.64 | 678.64 | 678.64 | 678.64 | 678.64 | 0 |
| 2026-10-02 | 678.64 | 678.64 | 678.64 | 678.64 | 678.64 | 0 |
| 2026-10-01 | 678.64 | 678.64 | 678.64 | 678.64 | 678.64 | 0 |
| 2026-09-30 | 678.64 | 678.64 | 678.64 | 678.64 | 678.64 | 0 |
| 2026-09-29 | 678.64 | 678.64 | 678.64 | 678.64 | 678.64 | 2 |
| 2026-09-28 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| 2026-09-25 | 679.38 | 679.38 | 679.38 | 679.38 | 679.38 | 0 |
| 2026-09-24 | 679.38 | 679.38 | 679.38 | 679.38 | 679.38 | 0 |
| 2026-09-23 | 679.38 | 679.38 | 679.38 | 679.38 | 679.38 | 50 |
| 2026-09-22 | 671.88 | 674.52 | 671.88 | 674.52 | 674.52 | 52 |
| 2026-09-21 | 664.74 | 664.74 | 664.00 | 664.00 | 664.00 | 276 |
| 2026-09-18 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-17 | 668.28 | 668.58 | 664.73 | 664.73 | 664.73 | 102 |
| 2026-09-16 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-15 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-14 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-11 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-10 | 664.73 | 664.73 | 664.73 | 664.73 | 664.73 | 0 |
| 2026-09-09 | 696.26 | 696.26 | 664.73 | 664.73 | 664.73 | 4 |
| 2026-09-08 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-09-07 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-09-04 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-09-03 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-09-02 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-09-01 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-08-31 | 699.35 | 699.35 | 699.35 | 699.35 | 699.35 | 0 |
| 2026-08-28 | 699.35 | 699.35 | 699.35 | 699.35 | 696.24 | 0 |
| 2026-08-27 | 699.35 | 699.35 | 699.35 | 699.35 | 696.24 | 0 |
| 2026-08-26 | 699.35 | 699.35 | 699.35 | 699.35 | 696.24 | 0 |
| 2026-08-25 | 699.35 | 699.35 | 699.35 | 699.35 | 696.24 | 0 |
| 2026-08-24 | 727.63 | 727.63 | 699.35 | 699.35 | 696.24 | 201 |
| 2026-08-21 | 723.55 | 723.60 | 723.55 | 723.60 | 723.60 | 200 |
| 2026-08-20 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-19 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-18 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-17 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-14 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-13 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-12 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 0 |
| 2026-08-11 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 1 |
| 2026-08-10 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-08-07 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-08-06 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-08-05 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-08-04 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-08-03 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-31 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-30 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-29 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-28 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-27 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 0 |
| 2026-07-24 | 703.49 | 703.49 | 699.30 | 699.30 | 699.30 | 90 |
Page 1 of 5 · 248 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.