DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 80.320 | 80.480 | 79.740 | 80.290 | 96.557 | 1,269,170 |
| 2024-08-21 | 79.640 | 80.510 | 79.550 | 80.310 | 96.581 | 907,722 |
| 2024-08-20 | 79.880 | 80.280 | 79.190 | 79.260 | 95.319 | 1,514,941 |
| 2024-08-19 | 80.260 | 80.500 | 79.850 | 80.140 | 96.377 | 921,186 |
| 2024-08-16 | 80.180 | 80.410 | 79.380 | 80.180 | 96.425 | 1,018,698 |
| 2024-08-15 | 79.670 | 80.590 | 79.550 | 80.280 | 96.545 | 1,303,665 |
| 2024-08-14 | 78.970 | 79.150 | 78.340 | 78.750 | 94.705 | 897,684 |
| 2024-08-13 | 78.400 | 78.890 | 78.050 | 78.830 | 94.802 | 905,491 |
| 2024-08-12 | 78.640 | 78.850 | 78.020 | 78.330 | 94.200 | 852,115 |
| 2024-08-09 | 78.250 | 78.720 | 77.690 | 78.530 | 94.441 | 783,681 |
| 2024-08-08 | 77.820 | 78.660 | 77.460 | 78.520 | 94.429 | 1,402,930 |
| 2024-08-07 | 78.850 | 79.820 | 77.160 | 77.220 | 92.865 | 1,421,253 |
| 2024-08-06 | 78.170 | 79.390 | 77.930 | 78.050 | 93.863 | 1,687,021 |
| 2024-08-05 | 77.760 | 78.720 | 76.640 | 77.840 | 93.611 | 2,675,764 |
| 2024-08-02 | 81.450 | 81.570 | 78.430 | 79.120 | 95.150 | 2,564,629 |
| 2024-08-01 | 84.070 | 84.380 | 81.310 | 82.660 | 99.407 | 2,350,804 |
| 2024-07-31 | 83.800 | 85.120 | 82.800 | 83.700 | 100.66 | 4,383,419 |
| 2024-07-30 | 80.530 | 81.440 | 80.360 | 80.410 | 96.702 | 2,589,326 |
| 2024-07-29 | 80.640 | 81.120 | 79.920 | 80.910 | 97.303 | 1,243,836 |
| 2024-07-26 | 79.600 | 80.460 | 79.470 | 80.180 | 96.425 | 2,393,426 |
| 2024-07-25 | 79.310 | 80.570 | 78.950 | 79.030 | 95.042 | 1,818,710 |
| 2024-07-24 | 80.000 | 80.720 | 79.450 | 79.590 | 95.716 | 1,259,689 |
| 2024-07-23 | 80.210 | 80.550 | 79.630 | 80.180 | 96.425 | 1,030,170 |
| 2024-07-22 | 79.950 | 80.450 | 79.180 | 80.320 | 96.593 | 792,683 |
| 2024-07-19 | 80.740 | 80.740 | 79.300 | 79.640 | 95.776 | 1,033,197 |
| 2024-07-18 | 81.210 | 82.390 | 80.070 | 80.350 | 96.629 | 1,637,867 |
| 2024-07-17 | 82.170 | 82.570 | 81.650 | 81.930 | 98.530 | 1,647,507 |
| 2024-07-16 | 80.070 | 82.480 | 80.070 | 82.210 | 98.866 | 1,557,483 |
| 2024-07-15 | 81.010 | 81.060 | 80.090 | 80.200 | 96.449 | 1,531,034 |
| 2024-07-12 | 80.960 | 81.520 | 80.410 | 80.880 | 97.267 | 1,379,189 |
| 2024-07-11 | 79.980 | 80.950 | 79.890 | 80.710 | 97.062 | 1,812,417 |
| 2024-07-10 | 78.890 | 79.600 | 78.300 | 79.570 | 95.691 | 1,825,801 |
| 2024-07-09 | 79.390 | 79.390 | 78.460 | 78.530 | 94.441 | 926,284 |
| 2024-07-08 | 79.160 | 79.590 | 79.100 | 79.470 | 95.571 | 1,195,239 |
| 2024-07-05 | 78.920 | 79.080 | 78.350 | 78.990 | 94.994 | 1,186,794 |
| 2024-07-03 | 79.480 | 79.680 | 78.990 | 79.190 | 95.234 | 674,458 |
| 2024-07-02 | 79.200 | 79.820 | 78.830 | 79.360 | 95.439 | 1,402,372 |
| 2024-07-01 | 80.470 | 80.830 | 78.920 | 79.270 | 95.331 | 1,250,926 |
| 2024-06-28 | 80.110 | 80.640 | 80.020 | 80.490 | 96.798 | 2,896,361 |
| 2024-06-27 | 80.400 | 80.400 | 79.590 | 79.980 | 96.185 | 1,928,491 |
| 2024-06-26 | 80.000 | 80.180 | 79.150 | 80.030 | 96.245 | 1,451,686 |
| 2024-06-25 | 80.990 | 81.500 | 80.210 | 80.460 | 96.762 | 1,440,214 |
| 2024-06-24 | 80.110 | 82.300 | 80.000 | 81.080 | 97.507 | 2,315,193 |
| 2024-06-21 | 79.650 | 79.830 | 79.020 | 79.830 | 96.004 | 5,489,989 |
| 2024-06-20 | 80.430 | 80.950 | 79.840 | 79.870 | 96.052 | 1,469,770 |
| 2024-06-18 | 80.500 | 80.740 | 79.900 | 80.720 | 97.074 | 1,220,573 |
| 2024-06-17 | 79.500 | 80.470 | 79.380 | 80.420 | 96.714 | 1,465,548 |
| 2024-06-14 | 79.890 | 80.250 | 79.270 | 79.660 | 95.800 | 1,598,591 |
| 2024-06-13 | 80.200 | 80.480 | 79.310 | 80.080 | 96.305 | 1,178,031 |
| 2024-06-12 | 81.000 | 81.230 | 80.340 | 80.530 | 96.846 | 1,519,004 |
| 2024-06-11 | 79.930 | 80.110 | 79.330 | 79.660 | 95.800 | 1,356,405 |
| 2024-06-10 | 79.750 | 80.070 | 79.370 | 79.880 | 96.064 | 1,339,595 |
| 2024-06-07 | 79.660 | 80.520 | 79.190 | 80.010 | 96.221 | 2,338,695 |
| 2024-06-06 | 80.310 | 80.650 | 79.640 | 80.250 | 96.509 | 1,265,425 |
| 2024-06-05 | 80.220 | 80.660 | 79.630 | 80.620 | 96.954 | 1,540,116 |
| 2024-06-04 | 80.290 | 80.780 | 79.950 | 80.340 | 96.617 | 1,500,920 |
| 2024-06-03 | 82.140 | 82.140 | 80.370 | 80.630 | 96.966 | 3,128,988 |
| 2024-05-31 | 81.510 | 82.210 | 80.440 | 82.160 | 98.806 | 3,055,057 |
| 2024-05-30 | 81.140 | 81.960 | 80.830 | 81.820 | 97.940 | 1,911,522 |
| 2024-05-29 | 81.710 | 81.960 | 81.160 | 81.270 | 97.282 | 2,320,690 |
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.