DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	74.580	75.330	74.020	74.880	86.057	2,145,981
2022-04-01	74.120	74.940	72.940	74.750	85.908	2,189,240
2022-03-31	75.830	76.220	73.550	73.580	84.563	2,383,627
2022-03-30	77.780	78.020	76.250	76.540	87.965	1,591,660
2022-03-29	77.540	78.980	77.470	78.000	89.643	1,662,803
2022-03-28	76.460	76.600	75.240	76.340	87.735	1,479,569
2022-03-25	76.570	77.150	76.080	77.090	88.597	995,515
2022-03-24	76.250	76.450	75.540	76.300	87.689	1,592,616
2022-03-23	76.570	76.710	75.300	75.940	87.275	1,693,235
2022-03-22	77.450	77.860	76.560	77.030	88.528	1,810,903
2022-03-21	77.000	77.500	75.870	76.750	88.206	2,037,953
2022-03-18	75.670	76.810	74.690	76.710	88.160	4,276,985
2022-03-17	73.020	75.810	73.020	75.810	87.126	2,439,314
2022-03-16	72.810	75.380	72.760	74.240	85.322	2,313,998
2022-03-15	72.100	72.760	70.440	71.870	82.598	2,045,362
2022-03-14	73.160	73.460	71.440	71.740	82.448	2,400,914
2022-03-11	72.600	73.830	72.260	72.490	83.310	2,963,839
2022-03-10	71.140	72.620	70.970	72.080	82.839	2,298,861
2022-03-09	71.010	73.820	70.550	72.490	83.310	3,119,508
2022-03-08	69.440	70.810	67.550	68.810	79.081	3,319,710
2022-03-07	73.650	73.880	69.010	69.070	79.380	4,317,137
2022-03-04	75.530	75.540	73.840	74.390	85.494	2,883,455
2022-03-03	77.650	78.240	76.040	76.890	88.367	1,698,732
2022-03-02	76.240	77.900	75.370	77.100	88.608	2,991,961
2022-03-01	77.480	77.620	74.660	75.620	86.908	4,198,593
2022-02-28	76.750	78.180	76.400	77.370	88.919	3,383,125
2022-02-25	75.910	78.640	75.880	78.070	89.723	2,497,948
2022-02-24	72.950	76.020	72.110	75.570	86.471	4,024,441
2022-02-23	78.450	78.460	74.740	75.050	85.876	3,803,048
2022-02-22	78.250	78.890	76.960	77.960	89.206	3,049,082
2022-02-18	83.070	84.080	78.430	78.770	90.132	4,372,744
2022-02-17	81.000	81.330	79.250	79.730	91.231	1,435,115
2022-02-16	81.410	82.520	81.200	82.120	93.966	2,108,139
2022-02-15	79.840	81.720	79.750	81.670	93.451	1,437,346
2022-02-14	79.040	80.210	78.870	79.320	90.762	1,567,521
2022-02-11	80.530	81.540	78.930	79.280	90.716	3,069,318
2022-02-10	80.850	82.530	80.070	80.330	91.917	2,631,629
2022-02-09	80.690	82.020	80.480	81.490	93.245	2,301,729
2022-02-08	77.920	80.470	76.860	80.130	91.689	3,906,535
2022-02-07	76.030	76.490	75.260	75.370	86.242	2,854,138
2022-02-04	76.990	77.680	75.910	76.060	87.032	2,590,840
2022-02-03	78.480	79.080	77.660	77.720	88.931	1,828,987
2022-02-02	78.050	79.370	77.300	79.150	90.567	2,097,305
2022-02-01	76.880	78.210	76.410	77.890	89.126	2,378,209
2022-01-31	75.360	76.620	74.580	76.600	87.649	3,566,597
2022-01-28	76.110	76.180	74.190	76.070	87.043	1,753,543
2022-01-27	77.920	78.730	75.560	76.490	87.524	1,876,867
2022-01-26	77.230	78.320	75.800	76.740	87.810	1,899,413
2022-01-25	76.000	77.480	74.400	76.830	87.913	2,094,437
2022-01-24	76.030	77.460	74.190	77.150	88.279	3,033,149
2022-01-21	78.430	78.900	76.920	77.470	88.645	2,444,492
2022-01-20	81.770	81.840	79.020	79.180	90.602	2,929,184
2022-01-19	83.910	83.910	81.480	81.580	93.348	2,685,882
2022-01-18	84.460	84.460	83.250	83.770	95.854	3,450,682
2022-01-14	82.900	85.160	82.290	84.970	97.227	2,026,879
2022-01-13	83.800	84.960	83.700	84.010	96.128	1,512,233
2022-01-12	83.160	83.870	82.670	83.720	95.797	1,703,034
2022-01-11	82.060	83.090	81.500	83.030	95.007	1,578,754
2022-01-10	82.190	83.460	81.130	81.970	93.794	1,807,876
2022-01-07	82.410	83.630	81.980	83.190	95.190	2,458,593

← NewerPage 20 of 79 · 4,730 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.