DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	67.740	68.280	67.070	67.560	78.838	3,422,878
2022-12-16	67.340	68.720	66.980	67.910	79.246	3,695,896
2022-12-15	68.670	68.770	67.540	67.810	79.129	2,569,887
2022-12-14	70.550	71.340	69.000	69.640	81.265	2,153,549
2022-12-13	71.700	71.850	70.270	70.860	82.688	1,983,142
2022-12-12	68.820	69.900	68.660	69.870	81.533	1,902,042
2022-12-09	69.690	70.090	68.820	68.890	80.390	1,344,853
2022-12-08	70.360	70.700	69.560	69.850	81.510	1,532,707
2022-12-07	69.840	70.750	69.440	69.700	81.335	1,849,541
2022-12-06	70.710	71.020	69.310	69.970	81.650	1,621,137
2022-12-05	70.660	71.220	70.290	70.420	82.175	1,541,231
2022-12-02	69.600	71.620	69.250	71.560	83.505	1,992,862
2022-12-01	70.350	70.800	69.630	70.420	82.175	3,701,473
2022-11-30	69.440	70.540	68.420	70.510	82.280	3,034,105
2022-11-29	69.220	70.090	69.040	69.460	81.055	2,018,753
2022-11-28	70.150	70.740	69.060	69.350	80.541	2,157,214
2022-11-25	71.470	72.120	71.080	71.250	82.748	837,376
2022-11-23	71.140	71.900	70.910	71.810	83.398	1,192,610
2022-11-22	70.100	71.180	70.100	71.140	82.620	1,688,933
2022-11-21	68.760	70.270	68.500	69.770	81.029	1,753,304
2022-11-18	70.210	70.290	68.600	69.380	80.576	2,258,709
2022-11-17	68.190	69.370	66.850	69.340	80.530	2,843,941
2022-11-16	70.620	70.980	69.080	69.130	80.286	2,260,303
2022-11-15	71.260	71.580	69.960	70.670	82.074	2,539,216
2022-11-14	70.250	72.240	70.170	70.570	81.958	2,593,628
2022-11-11	69.920	71.660	69.360	70.810	82.237	3,581,654
2022-11-10	68.880	71.220	68.600	69.650	80.890	4,764,784
2022-11-09	66.120	67.480	65.850	67.030	77.847	4,736,741
2022-11-08	65.960	68.450	64.970	66.280	76.976	6,253,674
2022-11-07	62.060	62.240	60.840	61.740	71.703	3,476,175
2022-11-04	61.440	62.680	60.470	61.930	71.924	3,793,647
2022-11-03	59.620	60.990	59.340	59.610	69.230	4,085,227
2022-11-02	62.320	64.260	60.430	60.540	70.310	7,065,955
2022-11-01	59.000	59.470	57.870	58.700	68.173	3,402,882
2022-10-31	57.360	57.740	56.830	57.200	66.431	2,342,041
2022-10-28	56.970	57.680	56.770	57.560	66.849	1,765,174
2022-10-27	57.300	57.610	56.320	56.770	65.931	1,970,714
2022-10-26	57.480	57.850	56.720	57.090	66.303	2,413,661
2022-10-25	55.720	56.980	55.720	56.960	66.152	3,025,979
2022-10-24	56.000	56.280	55.040	56.010	65.049	1,670,849
2022-10-21	53.770	55.700	53.620	55.580	64.549	2,046,159
2022-10-20	54.120	55.260	53.510	53.760	62.435	1,742,708
2022-10-19	54.780	55.290	53.870	54.100	62.830	1,886,427
2022-10-18	54.620	55.310	54.050	55.170	64.073	2,600,798
2022-10-17	53.480	54.260	52.860	53.220	61.808	2,160,640
2022-10-14	53.830	54.050	51.960	52.100	60.508	1,948,248
2022-10-13	50.680	53.850	50.200	53.310	61.913	3,047,170
2022-10-12	51.690	52.110	51.250	51.580	59.904	1,837,910
2022-10-11	51.150	52.680	50.590	51.800	60.159	2,273,288
2022-10-10	52.760	52.810	51.470	51.730	60.078	1,630,617
2022-10-07	52.480	53.230	51.980	52.360	60.809	3,207,858
2022-10-06	53.840	54.470	53.080	53.180	61.762	1,853,525
2022-10-05	53.880	54.880	53.450	54.460	63.248	1,792,341
2022-10-04	53.400	54.790	53.370	54.720	63.550	2,740,215
2022-10-03	51.490	53.220	51.100	52.430	60.891	3,437,139
2022-09-30	50.510	51.400	50.270	50.400	58.533	2,845,215
2022-09-29	50.500	50.740	49.840	50.650	58.824	2,697,274
2022-09-28	50.420	51.450	49.970	51.250	59.520	2,139,289
2022-09-27	50.550	50.890	49.520	50.090	58.173	2,540,012
2022-09-26	50.300	51.450	49.800	50.050	58.127	2,420,273

← NewerPage 17 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.