DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	57.190	57.220	55.560	56.330	65.057	1,978,203
2022-06-28	58.010	58.840	57.090	57.330	66.212	2,047,115
2022-06-27	58.460	58.550	57.280	57.570	66.489	2,853,819
2022-06-24	55.790	58.570	55.790	58.550	67.621	8,641,284
2022-06-23	55.710	56.480	54.590	55.350	63.925	2,266,198
2022-06-22	55.080	56.640	55.040	55.910	64.572	2,176,015
2022-06-21	57.460	57.510	56.250	56.860	65.669	2,303,402
2022-06-17	56.620	56.920	55.180	56.290	65.011	3,727,603
2022-06-16	58.050	58.130	56.010	56.780	65.577	3,523,896
2022-06-15	61.230	61.780	59.480	60.350	69.700	1,795,448
2022-06-14	60.830	61.060	59.710	60.370	69.723	1,836,396
2022-06-13	61.800	62.270	60.450	60.870	70.300	1,950,479
2022-06-10	64.630	64.700	63.250	63.530	73.372	2,094,994
2022-06-09	67.090	67.680	66.110	66.120	76.364	1,339,914
2022-06-08	67.240	68.280	67.170	67.640	78.119	1,675,310
2022-06-07	66.780	68.000	66.320	67.970	78.500	1,537,885
2022-06-06	67.490	68.540	67.060	67.670	78.154	1,881,806
2022-06-03	68.130	68.420	66.570	66.920	77.288	1,976,849
2022-06-02	68.000	68.850	67.620	68.820	79.482	1,911,841
2022-06-01	68.770	68.930	66.430	67.420	77.865	2,170,996
2022-05-31	67.650	68.920	66.960	67.850	78.362	8,174,437
2022-05-27	67.380	68.460	67.020	68.360	78.951	2,257,196
2022-05-26	66.150	67.710	66.110	67.370	77.426	2,223,098
2022-05-25	64.650	65.960	63.950	65.410	75.174	1,965,775
2022-05-24	65.240	65.270	63.580	64.640	74.289	1,842,770
2022-05-23	64.810	65.780	64.050	65.470	75.243	2,336,623
2022-05-20	64.540	64.870	62.110	63.850	73.381	3,088,995
2022-05-19	63.760	65.340	63.300	64.320	73.921	2,829,680
2022-05-18	65.590	66.070	64.070	64.280	73.875	2,470,065
2022-05-17	65.440	66.740	64.800	66.410	76.323	2,199,517
2022-05-16	63.270	64.850	62.620	64.130	73.703	1,861,332
2022-05-13	63.990	65.190	63.700	64.140	73.714	2,180,397
2022-05-12	63.230	64.030	62.100	63.250	72.691	2,148,929
2022-05-11	63.120	65.450	63.040	63.380	72.841	2,152,354
2022-05-10	65.120	65.660	62.210	63.320	72.772	2,978,179
2022-05-09	63.980	65.620	63.960	64.330	73.932	2,854,696
2022-05-06	65.960	66.460	64.800	65.420	75.185	2,796,539
2022-05-05	67.730	68.140	65.430	66.140	76.013	2,607,490
2022-05-04	67.220	68.940	65.550	68.780	79.047	2,102,802
2022-05-03	66.250	67.550	64.940	66.380	76.288	2,768,257
2022-05-02	65.680	66.210	64.350	65.900	75.737	3,031,157
2022-04-29	67.300	68.350	65.650	65.930	75.771	2,075,317
2022-04-28	66.810	67.580	65.410	67.580	77.668	2,217,522
2022-04-27	66.440	67.250	65.680	66.190	76.070	2,534,515
2022-04-26	67.470	68.220	66.150	66.170	76.047	1,680,090
2022-04-25	66.840	67.980	65.560	67.800	77.920	2,486,317
2022-04-22	68.980	69.280	67.230	67.290	77.334	1,976,689
2022-04-21	71.820	71.960	69.500	69.670	80.069	1,304,064
2022-04-20	69.830	71.460	69.780	70.560	81.092	1,611,179
2022-04-19	68.450	69.860	68.390	69.270	79.610	1,401,416
2022-04-18	68.420	69.260	68.130	68.600	78.840	1,586,721
2022-04-14	68.980	69.770	68.500	68.700	78.955	2,149,725
2022-04-13	68.430	69.050	68.200	68.970	79.265	1,486,819
2022-04-12	68.650	69.820	68.050	68.460	78.679	1,773,141
2022-04-11	68.500	70.120	68.010	68.480	78.702	1,948,647
2022-04-08	70.240	70.440	68.640	68.840	79.116	2,480,023
2022-04-07	70.020	70.170	67.490	69.710	80.115	2,912,932
2022-04-06	72.030	72.130	69.030	70.180	80.656	3,579,344
2022-04-05	74.360	75.060	72.830	73.000	83.897	1,808,513
2022-04-04	74.580	75.330	74.020	74.880	86.057	2,145,981

← NewerPage 19 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.