DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	68.940	68.940	67.420	67.550	79.217	11,627,031
2023-03-16	67.200	69.550	66.900	69.220	81.175	3,498,641
2023-03-15	68.570	68.760	67.050	67.840	79.557	3,950,590
2023-03-14	70.450	71.220	69.560	70.300	82.442	2,369,526
2023-03-13	69.490	69.980	68.560	69.250	81.211	2,489,504
2023-03-10	70.550	71.210	69.550	70.340	82.489	2,800,443
2023-03-09	72.520	72.690	70.570	70.820	83.052	2,823,865
2023-03-08	71.230	72.520	70.960	72.100	84.553	2,348,733
2023-03-07	72.520	72.520	70.630	71.130	83.415	2,963,202
2023-03-06	74.260	74.430	72.500	72.800	85.374	2,621,432
2023-03-03	75.380	75.380	74.430	74.650	87.543	2,259,665
2023-03-02	73.500	74.990	73.000	74.910	87.848	1,840,459
2023-03-01	72.930	74.380	72.850	73.670	86.394	2,087,665
2023-02-28	72.950	73.310	72.400	73.030	85.643	2,419,795
2023-02-27	73.320	73.660	72.960	73.030	85.643	1,890,251
2023-02-24	71.810	73.320	71.460	72.920	85.092	2,321,726
2023-02-23	73.290	73.750	72.120	72.840	84.999	1,594,767
2023-02-22	73.060	73.660	72.670	72.910	85.081	1,902,838
2023-02-21	74.320	74.810	72.720	72.960	85.139	2,468,073
2023-02-17	74.970	75.220	74.420	75.080	87.613	1,635,079
2023-02-16	75.180	76.490	75.030	75.470	88.068	1,550,154
2023-02-15	76.270	76.410	75.640	76.340	89.083	1,214,996
2023-02-14	76.080	77.000	75.650	76.460	89.223	1,573,974
2023-02-13	75.820	76.600	75.440	76.370	89.118	1,942,990
2023-02-10	75.400	75.890	74.890	75.810	88.465	1,578,117
2023-02-09	77.840	78.400	75.270	75.760	88.406	2,708,109
2023-02-08	77.210	77.590	76.750	76.900	89.737	2,592,513
2023-02-07	75.300	77.790	75.290	77.790	90.775	6,293,109
2023-02-06	72.640	72.740	71.810	72.360	84.439	2,445,846
2023-02-03	73.510	74.190	72.840	72.980	85.162	2,259,665
2023-02-02	74.210	74.710	73.230	74.540	86.983	2,295,117
2023-02-01	73.540	74.790	72.860	74.140	86.516	2,863,140
2023-01-31	72.910	74.000	72.270	73.950	86.294	2,179,680
2023-01-30	73.100	73.560	72.450	72.650	84.777	2,025,127
2023-01-27	73.060	74.190	73.060	73.550	85.827	1,729,802
2023-01-26	73.170	73.790	72.100	73.730	86.037	2,497,152
2023-01-25	73.790	74.180	72.980	73.530	85.804	2,543,836
2023-01-24	74.210	75.110	73.990	74.940	87.449	2,443,377
2023-01-23	73.830	75.340	73.440	75.300	87.870	1,686,862
2023-01-20	72.870	74.020	72.340	73.970	86.318	2,947,746
2023-01-19	72.780	72.960	71.960	72.800	84.952	2,933,088
2023-01-18	74.850	75.170	73.030	73.180	85.396	5,963,209
2023-01-17	74.320	74.700	73.960	74.330	86.738	2,786,740
2023-01-13	73.890	75.380	73.680	75.200	87.753	2,735,913
2023-01-12	74.600	75.380	74.070	74.750	87.228	2,073,405
2023-01-11	74.490	75.010	74.070	74.900	87.403	1,793,058
2023-01-10	73.350	74.030	72.840	73.920	86.259	1,424,759
2023-01-09	72.830	74.170	72.690	73.480	85.746	2,607,809
2023-01-06	71.780	72.820	71.000	72.470	84.567	2,698,788
2023-01-05	69.600	70.920	69.240	70.870	82.700	2,063,765
2023-01-04	69.680	70.980	69.430	70.530	82.303	2,037,953
2023-01-03	69.050	69.570	68.220	68.860	80.355	1,415,039
2022-12-30	68.050	68.660	67.930	68.630	80.086	1,147,041
2022-12-29	68.000	69.080	68.000	68.580	80.028	917,441
2022-12-28	68.990	69.250	67.740	67.800	79.118	1,018,459
2022-12-27	68.750	69.330	68.650	68.780	80.261	1,171,259
2022-12-23	67.460	68.790	67.400	68.730	80.203	1,202,489
2022-12-22	67.480	67.590	66.310	67.550	78.826	1,981,310
2022-12-21	68.220	68.670	68.130	68.320	79.724	1,625,439
2022-12-20	67.860	68.540	67.480	67.510	78.779	1,701,361

← NewerPage 16 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.