DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	51.430	51.680	49.860	50.740	58.928	2,739,816
2022-09-22	53.440	53.560	52.210	52.490	60.960	1,931,678
2022-09-21	54.850	54.950	53.110	53.150	61.727	1,919,090
2022-09-20	54.550	54.700	53.690	54.250	63.004	1,835,361
2022-09-19	53.550	55.670	53.420	55.330	64.259	3,202,759
2022-09-16	54.080	55.030	53.050	53.980	62.691	5,002,190
2022-09-15	55.840	56.570	54.920	55.130	64.027	2,212,423
2022-09-14	56.550	56.550	55.050	55.810	64.816	2,884,411
2022-09-13	57.570	58.280	56.280	56.650	65.792	2,312,883
2022-09-12	58.910	59.790	58.550	59.550	69.160	3,685,380
2022-09-09	58.190	58.800	57.920	58.390	67.813	2,150,124
2022-09-08	55.530	57.480	55.190	57.430	66.698	2,478,589
2022-09-07	54.230	56.410	53.990	56.260	65.339	2,369,765
2022-09-06	55.270	55.680	53.900	54.250	63.004	1,926,260
2022-09-02	56.390	56.390	54.390	54.760	63.597	1,845,160
2022-09-01	55.230	55.410	54.140	55.230	64.143	2,512,607
2022-08-31	57.210	57.210	55.620	55.640	64.619	3,108,434
2022-08-30	58.430	58.800	56.860	57.100	66.314	1,473,037
2022-08-29	57.270	58.170	56.900	57.940	67.290	1,658,421
2022-08-26	60.880	61.200	57.790	57.820	67.151	2,021,781
2022-08-25	59.850	60.620	59.410	60.590	70.368	1,482,358
2022-08-24	59.580	59.740	59.030	59.340	68.916	1,133,019
2022-08-23	58.370	59.880	58.370	59.370	68.951	1,766,927
2022-08-22	59.240	59.310	58.100	58.260	67.662	2,352,557
2022-08-19	61.500	61.860	60.110	60.480	70.240	1,535,814
2022-08-18	61.920	62.160	61.380	61.950	71.947	1,669,973
2022-08-17	61.760	62.090	61.230	61.950	71.947	2,055,400
2022-08-16	62.260	63.220	62.150	62.680	72.795	1,465,707
2022-08-15	61.880	62.930	61.850	62.700	72.818	1,131,028
2022-08-12	62.670	63.000	62.180	62.700	72.818	1,742,151
2022-08-11	61.560	63.310	61.470	62.180	72.214	2,742,286
2022-08-10	60.020	61.610	60.020	60.740	70.542	2,474,526
2022-08-09	59.030	59.160	58.350	58.640	68.103	2,609,402
2022-08-08	59.630	60.180	58.740	59.330	68.904	2,538,100
2022-08-05	58.000	59.380	57.840	58.880	68.382	1,546,649
2022-08-04	58.220	59.170	57.500	58.570	68.022	2,265,481
2022-08-03	58.810	58.890	57.200	58.150	67.534	3,793,806
2022-08-02	59.460	60.080	58.460	58.570	68.022	2,848,641
2022-08-01	60.450	60.590	59.480	60.200	69.915	2,371,199
2022-07-29	60.360	61.670	60.230	61.230	71.111	2,031,659
2022-07-28	59.400	60.150	59.000	60.130	69.833	1,532,388
2022-07-27	57.660	59.530	57.350	59.430	68.637	2,672,100
2022-07-26	57.740	58.250	57.260	57.680	66.616	1,577,081
2022-07-25	57.420	58.130	57.110	58.030	67.020	1,403,328
2022-07-22	58.110	58.350	56.750	57.260	66.131	1,152,378
2022-07-21	56.790	57.740	56.270	57.740	66.685	1,495,264
2022-07-20	56.320	57.430	56.070	57.110	65.958	2,009,034
2022-07-19	55.240	56.670	55.120	56.560	65.323	2,195,374
2022-07-18	55.200	55.960	54.080	54.360	62.782	1,827,952
2022-07-15	54.770	54.830	53.530	54.600	63.059	2,358,054
2022-07-14	53.930	54.080	52.810	53.490	61.777	2,006,883
2022-07-13	54.390	55.190	53.820	54.860	63.359	1,687,579
2022-07-12	54.750	56.510	54.750	55.540	64.145	1,904,033
2022-07-11	54.800	55.270	54.500	54.890	63.394	1,571,903
2022-07-08	56.230	56.400	55.000	55.440	64.029	1,721,039
2022-07-07	55.870	56.630	55.420	56.360	65.092	2,671,223
2022-07-06	54.570	55.300	53.810	54.980	63.498	2,350,645
2022-07-05	53.500	54.340	52.570	54.180	62.574	4,960,047
2022-07-01	55.160	55.510	53.370	54.750	63.232	3,951,865
2022-06-30	55.300	56.190	54.630	55.580	64.191	1,964,580

← NewerPage 18 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.