DuPont de Nemours, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	71.760	72.160	70.900	71.760	85.429	3,549,389
2023-12-01	71.590	72.720	71.270	72.410	86.203	3,528,676
2023-11-30	71.590	71.860	71.220	71.540	85.167	3,465,659
2023-11-29	71.350	71.970	71.270	71.440	85.048	1,581,941
2023-11-28	71.400	72.040	71.000	71.290	84.441	1,962,031
2023-11-27	70.930	71.290	70.480	71.220	84.358	2,251,460
2023-11-24	71.160	71.740	71.030	71.520	84.714	578,300
2023-11-22	70.860	71.550	70.670	71.310	84.465	1,406,435
2023-11-21	71.210	71.290	70.790	70.850	83.920	1,749,719
2023-11-20	71.130	71.590	70.710	71.360	84.524	1,575,807
2023-11-17	71.020	71.230	70.620	71.220	84.358	1,594,210
2023-11-16	70.500	70.970	70.140	70.590	83.612	2,094,038
2023-11-15	70.600	71.760	70.470	70.870	83.944	2,157,134
2023-11-14	69.470	70.790	69.470	70.380	83.363	2,346,502
2023-11-13	68.770	68.880	67.900	68.530	81.172	1,822,056
2023-11-10	68.000	69.020	67.540	68.740	81.421	2,576,340
2023-11-09	68.700	68.820	67.760	67.830	80.343	1,583,056
2023-11-08	68.190	68.860	68.170	68.410	81.030	1,881,249
2023-11-07	69.100	69.140	67.990	68.430	81.054	2,838,922
2023-11-06	69.510	70.130	68.950	69.540	82.368	2,587,494
2023-11-03	68.710	70.230	68.710	69.670	82.522	2,391,673
2023-11-02	67.440	68.580	67.340	68.130	80.698	4,853,134
2023-11-01	69.880	71.590	66.560	66.920	79.265	8,561,458
2023-10-31	72.910	73.230	72.770	72.880	86.325	2,311,449
2023-10-30	72.220	73.120	72.130	72.890	86.336	1,770,353
2023-10-27	72.490	72.660	71.750	72.150	85.460	1,968,165
2023-10-26	72.090	72.980	72.060	72.220	85.543	1,279,287
2023-10-25	72.530	72.630	71.560	71.640	84.856	1,801,980
2023-10-24	72.700	73.330	72.260	72.800	86.230	1,271,082
2023-10-23	72.680	73.080	72.150	72.280	85.614	2,007,998
2023-10-20	74.020	74.190	72.940	73.010	86.478	2,101,527
2023-10-19	74.000	75.290	73.890	73.980	87.627	2,313,201
2023-10-18	75.010	75.010	74.110	74.220	87.912	1,551,429
2023-10-17	74.500	76.050	74.500	75.670	89.629	1,556,448
2023-10-16	76.100	76.480	75.240	75.290	89.179	1,875,831
2023-10-13	76.040	76.520	75.040	75.390	89.298	1,947,213
2023-10-12	77.010	77.010	75.210	75.870	89.866	1,549,357
2023-10-11	76.340	76.820	75.830	76.420	90.518	1,910,566
2023-10-10	75.450	76.880	75.420	76.230	90.293	2,134,987
2023-10-09	74.870	75.550	74.530	75.270	89.155	1,284,545
2023-10-06	73.350	75.800	73.350	75.300	89.191	2,225,409
2023-10-05	73.250	74.060	73.000	73.650	87.237	2,469,428
2023-10-04	73.950	73.950	72.870	73.680	87.272	2,185,735
2023-10-03	72.850	74.490	72.810	73.490	87.047	2,449,670
2023-10-02	73.920	74.350	72.680	73.320	86.846	2,278,865
2023-09-29	75.110	75.460	74.470	74.590	88.350	1,845,080
2023-09-28	73.460	74.860	73.460	74.540	88.291	1,691,244
2023-09-27	73.140	74.010	72.830	73.470	87.023	1,608,151
2023-09-26	72.700	73.550	72.360	72.780	86.206	2,005,688
2023-09-25	72.400	73.630	72.400	73.360	86.893	1,426,511
2023-09-22	73.150	73.480	72.740	72.840	86.277	1,542,028
2023-09-21	73.470	73.720	72.800	72.860	86.301	1,624,403
2023-09-20	75.090	75.360	73.940	74.000	87.651	1,238,418
2023-09-19	74.750	75.240	73.990	74.470	88.208	2,595,620
2023-09-18	74.550	75.600	74.150	74.780	88.575	1,305,099
2023-09-15	75.110	75.520	74.280	74.560	88.314	2,906,399
2023-09-14	74.980	75.600	74.230	75.170	89.037	1,290,600
2023-09-13	75.200	75.490	73.980	74.180	87.864	1,713,789
2023-09-12	75.010	75.980	74.920	75.190	89.061	1,673,717
2023-09-11	75.970	76.420	75.310	75.430	89.345	1,497,335

← NewerPage 13 of 79 · 4,729 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.