DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 82.220 | 82.630 | 80.900 | 82.090 | 98.263 | 4,077,101 |
| 2024-05-24 | 80.000 | 81.290 | 79.890 | 81.120 | 97.102 | 5,437,728 |
| 2024-05-23 | 80.000 | 80.460 | 77.310 | 78.930 | 94.481 | 8,786,516 |
| 2024-05-22 | 78.840 | 79.240 | 78.210 | 78.550 | 94.026 | 1,571,266 |
| 2024-05-21 | 79.870 | 79.880 | 79.310 | 79.520 | 95.187 | 1,062,514 |
| 2024-05-20 | 79.820 | 80.410 | 79.710 | 79.870 | 95.606 | 1,400,460 |
| 2024-05-17 | 79.530 | 79.920 | 78.970 | 79.910 | 95.654 | 2,209,077 |
| 2024-05-16 | 78.360 | 78.360 | 77.400 | 77.570 | 92.853 | 1,303,506 |
| 2024-05-15 | 78.940 | 79.020 | 78.100 | 78.220 | 93.631 | 922,859 |
| 2024-05-14 | 79.120 | 79.150 | 78.130 | 78.350 | 93.787 | 1,450,013 |
| 2024-05-13 | 78.980 | 79.200 | 78.660 | 78.870 | 94.409 | 993,204 |
| 2024-05-10 | 79.040 | 79.380 | 78.390 | 78.760 | 94.277 | 1,512,392 |
| 2024-05-09 | 78.450 | 78.890 | 77.980 | 78.800 | 94.325 | 2,085,434 |
| 2024-05-08 | 78.970 | 79.320 | 78.050 | 78.200 | 93.607 | 1,912,797 |
| 2024-05-07 | 78.880 | 79.630 | 78.770 | 79.290 | 94.912 | 1,509,126 |
| 2024-05-06 | 78.200 | 78.710 | 77.990 | 78.530 | 94.002 | 1,617,950 |
| 2024-05-03 | 78.380 | 78.380 | 77.140 | 77.670 | 92.973 | 1,905,149 |
| 2024-05-02 | 78.970 | 79.000 | 77.160 | 77.750 | 93.068 | 2,555,229 |
| 2024-05-01 | 76.920 | 79.190 | 76.690 | 78.310 | 93.739 | 5,369,772 |
| 2024-04-30 | 73.490 | 73.880 | 72.420 | 72.500 | 86.784 | 2,652,422 |
| 2024-04-29 | 74.100 | 74.170 | 73.520 | 73.900 | 88.460 | 1,783,179 |
| 2024-04-26 | 73.740 | 74.140 | 73.400 | 73.710 | 88.232 | 1,708,691 |
| 2024-04-25 | 73.550 | 73.840 | 72.800 | 73.500 | 87.981 | 1,176,039 |
| 2024-04-24 | 73.440 | 73.970 | 73.120 | 73.960 | 88.532 | 1,245,748 |
| 2024-04-23 | 73.340 | 73.900 | 73.320 | 73.800 | 88.340 | 1,226,389 |
| 2024-04-22 | 73.730 | 74.360 | 73.270 | 73.910 | 88.472 | 1,190,937 |
| 2024-04-19 | 73.650 | 74.410 | 73.540 | 73.890 | 88.448 | 1,865,714 |
| 2024-04-18 | 73.650 | 73.790 | 72.990 | 73.530 | 88.017 | 1,505,780 |
| 2024-04-17 | 72.970 | 73.570 | 72.570 | 73.090 | 87.490 | 1,738,167 |
| 2024-04-16 | 73.090 | 73.330 | 72.380 | 72.570 | 86.868 | 1,843,646 |
| 2024-04-15 | 74.600 | 75.120 | 72.990 | 73.440 | 87.909 | 1,444,835 |
| 2024-04-12 | 75.800 | 76.000 | 73.340 | 73.800 | 88.340 | 2,543,836 |
| 2024-04-11 | 76.480 | 76.500 | 75.510 | 76.240 | 91.261 | 1,781,506 |
| 2024-04-10 | 76.250 | 76.860 | 75.670 | 76.190 | 91.201 | 1,517,252 |
| 2024-04-09 | 76.500 | 77.370 | 75.980 | 77.280 | 92.506 | 1,568,876 |
| 2024-04-08 | 75.640 | 76.390 | 75.640 | 76.280 | 91.309 | 1,327,087 |
| 2024-04-05 | 75.880 | 75.910 | 74.920 | 75.530 | 90.411 | 1,769,954 |
| 2024-04-04 | 77.700 | 77.940 | 75.710 | 75.750 | 90.674 | 1,869,856 |
| 2024-04-03 | 77.000 | 77.460 | 76.750 | 77.120 | 92.314 | 1,602,176 |
| 2024-04-02 | 76.960 | 76.990 | 76.480 | 76.830 | 91.967 | 1,364,531 |
| 2024-04-01 | 76.770 | 77.270 | 76.470 | 77.200 | 92.410 | 1,241,605 |
| 2024-03-28 | 76.430 | 77.050 | 76.430 | 76.670 | 91.776 | 1,564,813 |
| 2024-03-27 | 76.120 | 76.530 | 75.830 | 76.500 | 91.572 | 1,158,752 |
| 2024-03-26 | 76.000 | 76.180 | 75.440 | 75.540 | 90.423 | 1,202,728 |
| 2024-03-25 | 75.560 | 76.220 | 75.550 | 75.940 | 90.902 | 1,233,479 |
| 2024-03-22 | 75.480 | 76.010 | 75.340 | 75.740 | 90.662 | 1,625,598 |
| 2024-03-21 | 74.580 | 75.430 | 74.580 | 75.060 | 89.848 | 1,437,904 |
| 2024-03-20 | 73.580 | 74.550 | 73.480 | 74.510 | 89.190 | 1,413,366 |
| 2024-03-19 | 73.420 | 74.170 | 73.360 | 73.720 | 88.244 | 1,415,677 |
| 2024-03-18 | 73.810 | 74.360 | 73.360 | 73.520 | 88.005 | 1,998,916 |
| 2024-03-15 | 73.590 | 74.240 | 73.230 | 73.430 | 87.897 | 4,255,076 |
| 2024-03-14 | 73.480 | 73.890 | 73.300 | 73.810 | 88.352 | 2,121,842 |
| 2024-03-13 | 72.390 | 73.970 | 72.390 | 73.780 | 88.316 | 2,473,331 |
| 2024-03-12 | 72.290 | 72.400 | 71.360 | 72.040 | 86.233 | 1,795,129 |
| 2024-03-11 | 71.430 | 72.740 | 71.330 | 72.150 | 86.365 | 1,672,522 |
| 2024-03-08 | 71.630 | 72.520 | 71.290 | 71.400 | 85.467 | 1,750,516 |
| 2024-03-07 | 70.870 | 71.770 | 70.820 | 71.190 | 85.216 | 1,925,703 |
| 2024-03-06 | 69.510 | 70.590 | 69.230 | 70.280 | 84.127 | 2,061,853 |
| 2024-03-05 | 69.130 | 69.770 | 68.810 | 69.000 | 82.595 | 1,752,826 |
| 2024-03-04 | 69.330 | 69.800 | 69.280 | 69.640 | 83.361 | 1,766,369 |
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.