DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	138.44	139.89	136.10	137.40	136.80	1,248,300
2026-07-22	138.80	142.18	138.80	139.64	139.03	1,035,900
2026-07-21	137.00	139.53	135.52	138.79	138.18	1,456,500
2026-07-20	135.89	138.47	134.91	135.75	135.16	1,349,700
2026-07-17	132.77	135.80	132.34	135.29	134.70	1,311,900
2026-07-16	133.58	135.16	132.34	134.29	133.70	1,185,100
2026-07-15	134.17	135.63	132.76	134.86	134.27	1,091,500
2026-07-14	133.98	135.34	133.08	134.17	133.58	745,700
2026-07-13	135.00	135.90	131.99	132.66	132.08	1,009,600
2026-07-10	135.04	136.18	134.12	134.68	134.09	1,051,700
2026-07-09	138.14	138.60	134.51	134.79	134.20	1,403,200
2026-07-08	137.77	138.04	133.73	136.97	136.37	1,348,300
2026-07-07	140.21	140.93	137.76	139.61	139.00	1,435,800
2026-07-06	140.43	141.99	139.87	141.05	140.43	1,311,900
2026-07-02	139.92	141.16	138.78	139.91	139.30	1,235,600
2026-07-01	134.87	139.69	134.40	138.47	137.86	1,444,200
2026-06-30	136.31	136.60	134.80	135.64	135.05	1,649,900
2026-06-29	135.77	136.19	132.13	135.74	135.15	1,913,100
2026-06-26	136.35	137.22	131.14	137.22	136.62	3,014,400
2026-06-25	139.53	141.22	135.89	137.80	137.20	1,770,300
2026-06-24	144.75	144.85	136.77	137.82	137.22	1,990,700
2026-06-23	47.430	47.880	46.590	46.670	139.40	1,178,300
2026-06-22	47.310	48.330	47.300	48.190	143.94	1,666,067
2026-06-18	48.600	48.860	47.400	47.710	142.50	2,431,000
2026-06-17	48.360	49.490	47.870	47.950	143.22	1,609,400
2026-06-16	48.750	48.980	47.950	48.040	143.49	1,039,733
2026-06-15	49.050	49.560	48.530	48.540	144.98	1,410,367
2026-06-12	47.490	48.260	47.130	48.260	144.15	978,133
2026-06-11	45.360	46.880	45.130	46.840	139.90	1,204,900
2026-06-10	46.770	46.860	44.930	45.060	134.59	1,031,867
2026-06-09	47.650	47.900	45.890	47.060	140.56	1,149,533
2026-06-08	47.260	47.470	46.550	46.990	140.35	779,133
2026-06-05	47.370	47.840	46.630	46.850	139.93	891,900
2026-06-04	48.020	48.060	47.140	47.650	142.32	903,467
2026-06-03	48.380	48.780	47.960	47.970	143.28	741,333
2026-06-02	47.890	49.340	47.740	48.660	145.34	828,467
2026-06-01	47.900	48.230	47.100	47.590	142.14	1,125,400
2026-05-29	47.470	48.660	47.420	48.420	144.62	2,124,700
2026-05-28	47.480	47.980	47.070	47.710	142.50	977,133
2026-05-27	49.680	49.680	47.360	47.660	142.35	1,580,200
2026-05-26	49.900	50.500	49.140	49.460	147.73	1,174,633
2026-05-22	47.430	48.300	47.250	48.120	143.73	758,900
2026-05-21	47.000	47.650	46.090	47.150	140.83	1,164,833
2026-05-20	46.760	48.060	46.750	47.250	141.13	1,190,400
2026-05-19	48.090	48.280	46.250	46.560	139.07	1,508,867
2026-05-18	49.470	49.700	48.550	48.640	145.28	1,545,433
2026-05-15	49.560	49.630	48.920	49.310	147.28	1,517,233
2026-05-14	51.010	51.230	50.330	50.600	150.54	1,245,667
2026-05-13	50.870	51.640	50.370	51.160	152.20	1,483,467
2026-05-12	50.290	50.740	49.180	50.540	150.36	1,274,867
2026-05-11	50.000	51.220	49.980	50.580	150.48	1,613,100
2026-05-08	49.330	49.800	48.730	49.760	148.04	1,318,933
2026-05-07	49.850	50.140	48.300	48.360	143.87	1,459,000
2026-05-06	49.660	50.300	48.600	50.070	148.96	2,007,133
2026-05-05	46.140	50.160	46.140	49.240	146.49	2,413,233
2026-05-04	46.060	46.240	44.840	45.410	135.10	1,218,067
2026-05-01	45.810	46.390	45.490	46.240	137.57	1,089,900
2026-04-30	45.090	46.010	44.720	45.660	135.84	1,348,600
2026-04-29	45.370	45.760	44.500	44.620	132.75	870,367
2026-04-28	46.830	46.900	45.150	45.330	134.86	826,967

← NewerPage 2 of 79 · 4,728 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.