DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	70.320	71.210	70.000	70.770	83.437	2,609,083
2023-06-12	69.600	70.380	69.330	69.720	82.199	2,391,753
2023-06-09	70.270	70.400	69.540	69.670	82.141	2,245,007
2023-06-08	71.000	71.110	69.800	70.440	83.048	2,447,041
2023-06-07	70.830	71.920	70.690	71.030	83.744	2,737,984
2023-06-06	71.200	72.580	70.730	71.040	83.756	2,732,726
2023-06-05	72.360	72.550	71.530	71.570	84.381	3,275,654
2023-06-02	71.500	73.300	71.100	72.370	85.324	6,579,909
2023-06-01	67.330	68.120	67.090	67.440	79.511	3,591,134
2023-05-31	68.300	68.610	67.030	67.190	79.217	5,056,045
2023-05-30	67.650	68.930	67.330	68.720	81.020	3,662,277
2023-05-26	66.900	67.980	66.630	67.600	79.276	3,856,345
2023-05-25	66.300	66.910	65.850	66.530	78.021	2,072,289
2023-05-24	67.000	67.220	65.970	66.270	77.716	3,781,538
2023-05-23	66.880	68.040	66.860	67.390	79.029	2,019,391
2023-05-22	66.660	67.570	66.290	67.080	78.666	1,466,982
2023-05-19	67.230	67.380	66.450	66.750	78.279	2,420,911
2023-05-18	65.420	66.990	65.090	66.890	78.443	3,290,871
2023-05-17	65.290	65.960	64.830	65.600	76.930	1,888,259
2023-05-16	65.230	65.370	64.560	65.000	76.227	1,714,666
2023-05-15	65.220	65.720	64.310	65.620	76.954	2,859,237
2023-05-12	64.160	64.490	63.220	63.770	74.784	1,537,328
2023-05-11	63.600	63.870	63.380	63.860	74.890	1,650,136
2023-05-10	65.000	65.130	63.260	64.140	75.218	1,877,345
2023-05-09	64.090	64.500	63.640	64.270	75.370	1,618,747
2023-05-08	65.850	65.930	64.550	64.770	75.957	1,884,117
2023-05-05	64.850	65.680	64.690	65.510	76.825	2,102,881
2023-05-04	63.980	64.470	63.250	64.060	75.124	2,450,069
2023-05-03	64.930	65.830	64.260	64.400	75.523	3,745,449
2023-05-02	63.970	65.090	62.800	65.030	76.262	7,800,084
2023-05-01	69.800	70.470	69.170	69.380	81.363	2,025,525
2023-04-28	68.510	70.020	68.510	69.720	81.762	2,713,845
2023-04-27	67.580	68.880	67.410	68.700	80.566	2,168,527
2023-04-26	67.800	68.170	66.830	67.370	79.006	2,516,192
2023-04-25	69.550	69.730	67.890	67.990	79.733	2,805,223
2023-04-24	69.970	70.580	69.830	70.550	82.735	2,351,362
2023-04-21	69.960	70.050	69.330	69.890	81.961	2,880,269
2023-04-20	70.510	71.030	69.920	70.290	82.430	2,075,476
2023-04-19	71.340	71.420	70.890	71.210	83.509	1,297,292
2023-04-18	71.760	71.950	70.970	71.630	84.002	2,473,969
2023-04-17	70.500	71.160	70.370	71.150	83.439	2,123,435
2023-04-14	71.250	71.850	70.060	70.460	82.630	2,409,200
2023-04-13	70.740	71.440	70.340	71.270	83.580	2,099,057
2023-04-12	71.540	71.840	70.490	70.830	83.064	2,448,396
2023-04-11	70.220	71.060	70.080	70.680	82.888	1,600,185
2023-04-10	69.170	69.850	68.920	69.810	81.867	1,803,175
2023-04-06	69.980	70.240	69.150	69.640	81.668	2,301,092
2023-04-05	69.510	70.420	69.300	70.360	82.512	2,652,263
2023-04-04	71.560	71.690	69.750	70.220	82.348	2,424,416
2023-04-03	72.010	72.860	71.720	71.890	84.307	2,849,597
2023-03-31	70.720	71.850	70.670	71.770	84.166	1,991,109
2023-03-30	71.420	71.480	70.470	70.630	82.829	1,633,167
2023-03-29	70.420	71.100	70.110	70.830	83.064	1,926,101
2023-03-28	69.000	69.700	68.830	69.580	81.598	1,642,328
2023-03-27	69.150	69.480	68.820	68.940	80.847	1,385,005
2023-03-24	67.740	68.910	66.830	68.600	80.448	1,739,362
2023-03-23	68.310	69.300	67.510	68.360	80.167	1,992,941
2023-03-22	69.330	70.100	68.170	68.200	79.979	2,313,839
2023-03-21	70.190	70.480	69.340	69.670	81.703	2,686,758
2023-03-20	68.010	69.350	68.000	68.930	80.835	2,775,188

← NewerPage 15 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.