DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.14 | 133.17 | 130.04 | 130.45 | 130.45 | 873,400 |
| 2026-10-15 | 128.91 | 131.64 | 128.20 | 131.60 | 131.60 | 1,327,000 |
| 2026-10-14 | 128.85 | 129.91 | 127.55 | 128.48 | 128.48 | 798,600 |
| 2026-10-13 | 130.26 | 130.80 | 129.02 | 129.55 | 129.55 | 753,300 |
| 2026-10-12 | 129.59 | 131.21 | 129.16 | 129.37 | 129.37 | 604,900 |
| 2026-10-09 | 131.26 | 131.89 | 129.90 | 130.00 | 130.00 | 615,200 |
| 2026-10-08 | 129.39 | 132.64 | 129.39 | 132.48 | 132.48 | 816,400 |
| 2026-10-07 | 131.54 | 132.56 | 130.44 | 131.08 | 131.08 | 638,300 |
| 2026-10-06 | 131.35 | 134.00 | 130.68 | 133.28 | 133.28 | 716,700 |
| 2026-10-05 | 131.25 | 131.61 | 129.18 | 130.69 | 130.69 | 700,700 |
| 2026-10-02 | 130.74 | 130.86 | 129.14 | 129.98 | 129.98 | 686,000 |
| 2026-10-01 | 128.96 | 129.90 | 127.62 | 129.20 | 129.20 | 950,700 |
| 2026-09-30 | 130.48 | 131.17 | 129.75 | 129.89 | 129.89 | 778,200 |
| 2026-09-29 | 130.97 | 131.21 | 129.59 | 130.12 | 130.12 | 1,015,600 |
| 2026-09-28 | 130.50 | 131.63 | 129.81 | 130.98 | 130.98 | 834,200 |
| 2026-09-25 | 130.50 | 132.16 | 129.73 | 131.71 | 131.71 | 780,500 |
| 2026-09-24 | 130.23 | 131.65 | 129.14 | 130.22 | 130.22 | 809,900 |
| 2026-09-23 | 130.83 | 131.89 | 130.53 | 130.88 | 130.88 | 686,700 |
| 2026-09-22 | 130.72 | 132.22 | 129.95 | 131.80 | 131.80 | 1,186,800 |
| 2026-09-21 | 130.00 | 130.87 | 128.96 | 129.79 | 129.79 | 922,200 |
| 2026-09-18 | 128.39 | 129.28 | 127.77 | 129.01 | 129.01 | 2,097,000 |
| 2026-09-17 | 129.10 | 129.82 | 128.36 | 128.46 | 128.46 | 1,214,800 |
| 2026-09-16 | 128.73 | 129.51 | 126.11 | 127.57 | 127.57 | 1,010,600 |
| 2026-09-15 | 124.67 | 128.29 | 123.01 | 128.04 | 128.04 | 1,674,100 |
| 2026-09-14 | 125.00 | 125.00 | 122.80 | 124.29 | 124.29 | 1,178,700 |
| 2026-09-11 | 129.19 | 129.50 | 126.23 | 126.99 | 126.99 | 862,400 |
| 2026-09-10 | 127.48 | 128.31 | 126.44 | 127.32 | 127.32 | 1,081,200 |
| 2026-09-09 | 130.73 | 131.60 | 127.75 | 127.92 | 127.92 | 1,223,100 |
| 2026-09-08 | 131.39 | 132.39 | 130.30 | 131.32 | 131.32 | 1,212,100 |
| 2026-09-04 | 130.36 | 132.14 | 129.17 | 131.59 | 131.59 | 1,832,700 |
| 2026-09-03 | 134.39 | 134.39 | 130.69 | 131.13 | 131.13 | 1,656,000 |
| 2026-09-02 | 132.89 | 134.42 | 132.38 | 132.93 | 132.93 | 872,100 |
| 2026-09-01 | 133.52 | 134.04 | 131.56 | 132.11 | 132.11 | 982,900 |
| 2026-08-31 | 136.50 | 136.56 | 133.68 | 134.59 | 134.59 | 1,713,200 |
| 2026-08-28 | 140.00 | 141.00 | 135.83 | 136.98 | 136.38 | 1,055,500 |
| 2026-08-27 | 137.50 | 139.46 | 137.50 | 138.80 | 138.19 | 860,000 |
| 2026-08-26 | 136.61 | 138.22 | 136.01 | 137.98 | 137.38 | 915,000 |
| 2026-08-25 | 137.55 | 137.71 | 135.07 | 136.04 | 135.44 | 1,347,200 |
| 2026-08-24 | 138.75 | 139.06 | 135.84 | 136.67 | 136.07 | 1,013,400 |
| 2026-08-21 | 139.92 | 141.00 | 138.24 | 138.33 | 137.72 | 1,119,100 |
| 2026-08-20 | 138.51 | 140.54 | 138.45 | 138.46 | 137.85 | 983,500 |
| 2026-08-19 | 140.41 | 141.00 | 138.90 | 139.68 | 139.07 | 969,100 |
| 2026-08-18 | 142.32 | 142.32 | 138.50 | 138.81 | 138.20 | 1,292,000 |
| 2026-08-17 | 145.93 | 146.50 | 142.71 | 143.07 | 142.44 | 1,567,500 |
| 2026-08-14 | 143.68 | 146.82 | 143.11 | 146.26 | 145.62 | 1,108,700 |
| 2026-08-13 | 144.31 | 144.84 | 143.03 | 144.10 | 143.47 | 908,200 |
| 2026-08-12 | 144.45 | 144.95 | 142.15 | 144.37 | 143.74 | 1,422,700 |
| 2026-08-11 | 141.34 | 146.35 | 141.34 | 144.49 | 143.86 | 1,189,800 |
| 2026-08-10 | 142.85 | 142.97 | 140.31 | 141.55 | 140.93 | 1,337,500 |
| 2026-08-07 | 144.80 | 146.20 | 141.79 | 142.47 | 141.85 | 1,367,000 |
| 2026-08-06 | 147.80 | 149.42 | 143.33 | 144.05 | 143.42 | 1,859,600 |
| 2026-08-05 | 143.73 | 147.86 | 143.31 | 147.37 | 146.72 | 1,533,500 |
| 2026-08-04 | 130.19 | 143.55 | 130.19 | 142.93 | 142.30 | 3,279,100 |
| 2026-08-03 | 138.38 | 141.59 | 137.18 | 141.28 | 140.66 | 2,019,100 |
| 2026-07-31 | 137.95 | 139.40 | 136.58 | 137.00 | 136.40 | 7,537,000 |
| 2026-07-30 | 140.00 | 140.99 | 138.34 | 138.84 | 138.23 | 1,690,000 |
| 2026-07-29 | 141.08 | 141.08 | 136.40 | 138.10 | 137.50 | 1,463,500 |
| 2026-07-28 | 140.47 | 142.67 | 139.49 | 140.77 | 140.15 | 1,338,800 |
| 2026-07-27 | 138.73 | 140.03 | 137.44 | 139.96 | 139.35 | 1,079,400 |
| 2026-07-24 | 137.81 | 138.94 | 137.08 | 137.70 | 137.10 | 800,500 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-06-24 | 1:3 |
| 2025-11-03 | 239:100 |
| 2019-06-03 | 4725:10000 |
| 2019-04-02 | 1487:1000 |
| 2000-06-19 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.6000 USD |
| 2026-05-15 | 0.2000 USD |
| 2026-03-02 | 0.2000 USD |
| 2025-11-28 | 0.2000 USD |
| 2025-08-29 | 0.4100 USD |
| 2025-05-30 | 0.4100 USD |
| 2025-03-03 | 0.4100 USD |
| 2024-11-29 | 0.3800 USD |
| 2024-08-30 | 0.3800 USD |
| 2024-05-31 | 0.3800 USD |
| 2024-02-28 | 0.3800 USD |
| 2023-11-29 | 0.3600 USD |
| 2023-07-28 | 0.3600 USD |
| 2023-05-30 | 0.3600 USD |
| 2023-02-27 | 0.3600 USD |
| 2022-11-29 | 0.3300 USD |
| 2022-07-28 | 0.3300 USD |
| 2022-05-27 | 0.3300 USD |
| 2022-02-25 | 0.3300 USD |
| 2021-11-29 | 0.3000 USD |
| 2021-07-29 | 0.3000 USD |
| 2021-05-27 | 0.3000 USD |
| 2021-02-26 | 0.3000 USD |
| 2020-11-27 | 0.3000 USD |
| 2020-07-30 | 0.3000 USD |
| 2020-05-28 | 0.3000 USD |
| 2020-02-27 | 0.3000 USD |
| 2019-11-27 | 0.3000 USD |
| 2019-07-30 | 0.3000 USD |
| 2019-05-02 | 0.1400 USD |
| 2019-04-25 | 0.4743 USD |
| 2019-02-27 | 0.3800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.