DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	75.370	75.780	75.010	75.410	89.321	1,245,509
2023-09-07	76.020	76.370	74.880	75.560	89.499	2,051,098
2023-09-06	75.110	76.180	75.060	75.960	89.973	1,242,242
2023-09-05	77.710	77.710	75.300	75.390	89.298	1,318,165
2023-09-01	77.320	78.080	77.260	77.970	92.353	1,553,978
2023-08-31	77.200	77.590	76.870	76.890	91.074	1,950,798
2023-08-30	76.500	77.360	76.450	76.990	91.193	1,327,645
2023-08-29	75.740	76.740	75.550	76.710	90.861	1,342,782
2023-08-28	74.840	75.780	74.770	75.490	89.416	1,283,510
2023-08-25	74.740	75.180	74.120	74.640	88.409	1,275,702
2023-08-24	74.350	75.280	74.240	74.250	87.947	1,483,712
2023-08-23	74.660	74.870	73.880	74.520	88.267	1,489,607
2023-08-22	75.060	75.200	73.770	73.890	87.521	1,999,155
2023-08-21	75.750	75.930	74.390	74.800	88.599	1,724,305
2023-08-18	74.320	75.780	74.200	75.400	89.309	2,727,070
2023-08-17	75.180	76.000	74.570	74.830	88.634	2,309,059
2023-08-16	75.030	75.660	74.710	74.760	88.551	1,200,019
2023-08-15	75.970	76.310	74.910	75.250	89.132	1,436,788
2023-08-14	76.000	76.860	75.730	76.690	90.837	1,570,150
2023-08-11	75.910	76.670	75.850	76.320	90.399	1,471,921
2023-08-10	76.850	77.440	76.060	76.140	90.186	1,374,011
2023-08-09	77.500	77.800	76.110	76.380	90.470	2,153,948
2023-08-08	77.300	78.430	76.910	77.590	91.903	2,445,846
2023-08-07	77.430	78.560	77.200	78.080	92.484	2,212,025
2023-08-04	77.300	78.660	76.980	77.030	91.240	2,254,726
2023-08-03	76.290	78.100	75.410	77.130	91.359	2,774,232
2023-08-02	77.000	77.730	75.670	76.380	90.470	3,406,308
2023-08-01	77.450	77.950	76.950	77.040	91.252	2,586,617
2023-07-31	77.500	77.670	76.850	77.630	91.951	1,920,763
2023-07-28	78.230	78.310	76.620	77.300	91.560	2,474,686
2023-07-27	77.000	78.740	76.640	77.810	91.738	2,620,316
2023-07-26	76.510	77.210	76.210	76.630	90.346	1,782,462
2023-07-25	76.000	77.100	75.770	76.800	90.547	2,039,945
2023-07-24	75.000	75.870	74.750	75.490	89.002	2,046,796
2023-07-21	75.420	75.660	74.720	75.130	88.578	3,048,923
2023-07-20	75.560	75.660	74.810	75.420	88.920	1,921,560
2023-07-19	74.750	75.440	74.550	75.160	88.613	2,731,212
2023-07-18	73.090	74.650	72.330	74.550	87.894	2,220,469
2023-07-17	72.200	72.750	72.200	72.580	85.571	1,936,139
2023-07-14	73.100	73.100	72.190	72.610	85.607	1,595,405
2023-07-13	72.860	73.570	72.550	73.200	86.302	2,655,290
2023-07-12	72.000	73.070	71.630	72.630	85.630	3,228,412
2023-07-11	70.770	71.440	70.030	71.340	84.109	1,630,617
2023-07-10	70.510	71.400	69.860	70.320	82.907	2,276,395
2023-07-07	69.780	71.160	69.780	70.410	83.013	2,440,987
2023-07-06	69.240	69.650	68.010	69.570	82.023	2,694,566
2023-07-05	70.780	70.830	69.750	69.790	82.282	2,654,892
2023-07-03	71.250	72.080	71.250	71.570	84.381	985,636
2023-06-30	71.370	71.800	71.170	71.440	84.227	2,230,268
2023-06-29	69.400	70.960	69.400	70.860	83.544	2,671,940
2023-06-28	69.010	69.910	68.380	69.670	82.141	2,634,178
2023-06-27	67.950	69.210	67.800	69.200	81.586	2,487,910
2023-06-26	67.760	68.670	67.700	67.800	79.936	2,029,508
2023-06-23	67.150	67.950	66.620	67.780	79.912	2,824,821
2023-06-22	68.000	68.170	67.310	67.840	79.983	2,119,611
2023-06-21	68.140	68.870	67.460	68.420	80.667	3,428,296
2023-06-20	68.290	68.970	67.360	68.700	80.997	4,179,871
2023-06-16	69.920	70.010	68.510	69.410	81.834	6,275,582
2023-06-15	69.570	70.010	68.600	69.710	82.188	3,912,828
2023-06-14	70.730	70.930	69.680	69.940	82.459	3,476,653

← NewerPage 14 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.