DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 68.930 | 69.980 | 68.860 | 69.560 | 83.265 | 1,702,158 |
| 2024-02-29 | 68.250 | 69.720 | 68.210 | 69.190 | 82.822 | 5,239,278 |
| 2024-02-28 | 68.800 | 69.730 | 68.750 | 69.630 | 83.349 | 1,877,903 |
| 2024-02-27 | 70.130 | 70.300 | 69.280 | 69.600 | 82.858 | 2,335,588 |
| 2024-02-26 | 69.680 | 70.380 | 69.560 | 69.910 | 83.227 | 1,809,230 |
| 2024-02-23 | 70.260 | 70.540 | 69.940 | 69.960 | 83.286 | 1,564,892 |
| 2024-02-22 | 69.110 | 70.150 | 69.110 | 69.930 | 83.251 | 1,838,627 |
| 2024-02-21 | 68.050 | 69.200 | 67.770 | 69.060 | 82.215 | 3,045,099 |
| 2024-02-20 | 68.080 | 68.530 | 67.700 | 67.970 | 80.917 | 2,211,786 |
| 2024-02-16 | 68.540 | 69.180 | 68.370 | 68.450 | 81.489 | 2,198,083 |
| 2024-02-15 | 67.800 | 68.990 | 67.740 | 68.450 | 81.489 | 1,935,661 |
| 2024-02-14 | 67.430 | 67.720 | 66.600 | 67.650 | 80.536 | 2,385,618 |
| 2024-02-13 | 67.430 | 67.870 | 66.100 | 66.840 | 79.572 | 2,823,466 |
| 2024-02-12 | 67.720 | 68.920 | 67.720 | 68.470 | 81.513 | 2,343,873 |
| 2024-02-09 | 66.980 | 67.730 | 66.570 | 67.680 | 80.572 | 2,619,918 |
| 2024-02-08 | 66.500 | 67.150 | 65.930 | 67.100 | 79.882 | 2,377,174 |
| 2024-02-07 | 66.100 | 67.000 | 65.740 | 66.480 | 79.144 | 3,252,710 |
| 2024-02-06 | 64.430 | 66.020 | 63.620 | 65.740 | 78.263 | 6,510,758 |
| 2024-02-05 | 61.400 | 62.040 | 61.200 | 61.210 | 72.870 | 5,704,213 |
| 2024-02-02 | 61.310 | 62.590 | 61.140 | 62.360 | 74.239 | 3,564,446 |
| 2024-02-01 | 62.200 | 62.330 | 61.290 | 61.960 | 73.763 | 2,902,814 |
| 2024-01-31 | 63.020 | 63.160 | 61.720 | 61.800 | 73.572 | 3,398,739 |
| 2024-01-30 | 63.320 | 63.890 | 62.880 | 62.950 | 74.941 | 3,247,373 |
| 2024-01-29 | 64.280 | 64.300 | 63.300 | 63.510 | 75.608 | 3,895,302 |
| 2024-01-26 | 64.620 | 65.310 | 64.340 | 64.670 | 76.989 | 3,661,002 |
| 2024-01-25 | 64.590 | 65.030 | 63.520 | 64.110 | 76.322 | 5,575,551 |
| 2024-01-24 | 64.450 | 66.500 | 63.920 | 64.200 | 76.429 | 16,518,883 |
| 2024-01-23 | 74.670 | 74.790 | 74.090 | 74.690 | 88.917 | 1,577,958 |
| 2024-01-22 | 73.650 | 74.650 | 73.610 | 74.390 | 88.560 | 1,618,588 |
| 2024-01-19 | 73.330 | 73.860 | 72.860 | 73.680 | 87.715 | 2,752,722 |
| 2024-01-18 | 73.360 | 73.540 | 72.860 | 73.340 | 87.310 | 1,927,854 |
| 2024-01-17 | 72.840 | 73.480 | 72.720 | 73.080 | 87.001 | 2,652,900 |
| 2024-01-16 | 74.270 | 74.480 | 73.190 | 73.720 | 87.763 | 3,480,238 |
| 2024-01-12 | 76.330 | 76.330 | 75.200 | 75.530 | 89.917 | 1,427,866 |
| 2024-01-11 | 76.160 | 76.160 | 75.330 | 75.760 | 90.191 | 2,226,285 |
| 2024-01-10 | 75.900 | 76.430 | 75.760 | 76.180 | 90.691 | 1,790,110 |
| 2024-01-09 | 75.920 | 76.490 | 75.910 | 76.310 | 90.846 | 1,783,896 |
| 2024-01-08 | 75.990 | 76.750 | 75.990 | 76.670 | 91.275 | 1,683,197 |
| 2024-01-05 | 76.330 | 77.150 | 76.320 | 76.690 | 91.298 | 1,727,014 |
| 2024-01-04 | 76.840 | 77.340 | 76.430 | 76.560 | 91.144 | 2,184,380 |
| 2024-01-03 | 76.940 | 77.540 | 76.320 | 77.020 | 91.691 | 2,299,897 |
| 2024-01-02 | 76.490 | 77.740 | 76.490 | 77.510 | 92.275 | 2,047,433 |
| 2023-12-29 | 76.850 | 77.120 | 76.540 | 76.930 | 91.584 | 1,372,736 |
| 2023-12-28 | 76.870 | 77.410 | 76.810 | 77.040 | 91.715 | 1,480,446 |
| 2023-12-27 | 76.300 | 76.950 | 76.300 | 76.930 | 91.584 | 1,607,594 |
| 2023-12-26 | 75.620 | 76.860 | 75.580 | 76.510 | 91.084 | 2,007,202 |
| 2023-12-22 | 74.720 | 76.190 | 74.650 | 75.530 | 89.917 | 2,514,997 |
| 2023-12-21 | 73.770 | 74.390 | 73.700 | 74.360 | 88.525 | 1,613,330 |
| 2023-12-20 | 73.950 | 74.260 | 73.230 | 73.270 | 87.227 | 2,967,822 |
| 2023-12-19 | 73.860 | 74.310 | 73.500 | 74.120 | 88.239 | 2,575,623 |
| 2023-12-18 | 73.640 | 73.890 | 73.030 | 73.590 | 87.608 | 3,011,002 |
| 2023-12-15 | 73.650 | 73.850 | 72.820 | 73.230 | 87.179 | 6,836,117 |
| 2023-12-14 | 72.420 | 73.750 | 72.410 | 73.420 | 87.406 | 3,939,517 |
| 2023-12-13 | 70.620 | 72.050 | 70.460 | 71.890 | 85.584 | 2,990,448 |
| 2023-12-12 | 71.320 | 71.320 | 70.680 | 70.910 | 84.417 | 1,887,144 |
| 2023-12-11 | 70.690 | 71.650 | 70.510 | 71.380 | 84.977 | 2,265,561 |
| 2023-12-08 | 70.840 | 71.430 | 70.710 | 70.890 | 84.394 | 1,851,453 |
| 2023-12-07 | 70.920 | 71.450 | 70.530 | 70.720 | 84.191 | 2,319,893 |
| 2023-12-06 | 71.190 | 71.610 | 70.510 | 70.630 | 84.084 | 2,141,360 |
| 2023-12-05 | 71.210 | 71.520 | 70.440 | 70.880 | 84.382 | 2,495,638 |
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.