DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	82.760	82.970	81.240	81.990	93.817	1,327,964
2022-01-05	82.590	83.710	81.730	81.790	93.588	1,869,219
2022-01-04	81.070	82.890	80.930	82.540	94.446	2,153,310
2022-01-03	81.040	82.250	80.560	80.660	92.295	1,927,933
2021-12-31	79.970	81.080	79.790	80.780	92.432	1,281,199
2021-12-30	80.890	81.390	80.050	80.130	91.689	1,060,602
2021-12-29	80.300	81.180	80.300	80.590	92.215	897,126
2021-12-28	79.570	80.850	79.520	80.450	92.055	1,677,302
2021-12-27	78.600	79.860	78.440	79.810	91.322	1,543,462
2021-12-23	77.470	79.000	77.000	78.540	89.869	1,957,012
2021-12-22	76.350	77.050	75.990	77.000	88.107	1,150,705
2021-12-21	76.050	77.010	76.050	76.490	87.524	1,569,513
2021-12-20	75.760	75.760	74.010	75.210	86.059	1,892,402
2021-12-17	78.440	78.440	76.320	76.510	87.547	3,942,464
2021-12-16	78.900	80.190	78.450	78.710	90.064	2,402,030
2021-12-15	77.530	78.540	76.920	78.340	89.640	1,588,553
2021-12-14	77.240	78.850	77.040	77.640	88.840	1,929,128
2021-12-13	79.680	79.880	77.620	77.630	88.828	2,533,161
2021-12-10	79.490	80.260	79.050	80.040	91.586	2,333,596
2021-12-09	77.450	79.570	77.230	78.640	89.984	3,682,831
2021-12-08	77.820	78.780	77.040	78.260	89.549	2,839,639
2021-12-07	77.000	78.210	76.600	77.540	88.725	1,908,415
2021-12-06	76.610	77.220	75.010	76.390	87.409	2,806,338
2021-12-03	75.380	76.640	74.830	75.480	86.368	3,008,612
2021-12-02	74.180	76.200	74.060	75.280	86.139	1,812,735
2021-12-01	75.090	77.070	73.790	73.790	84.434	2,337,659
2021-11-30	75.900	76.240	73.020	73.960	84.629	4,943,556
2021-11-29	77.320	77.780	75.970	77.040	88.153	2,299,897
2021-11-26	76.650	77.390	75.790	76.960	87.718	1,696,581
2021-11-24	79.070	79.430	78.680	78.700	89.701	1,035,667
2021-11-23	79.280	79.830	79.120	79.510	90.625	1,341,746
2021-11-22	80.000	80.870	79.150	79.220	90.294	1,495,104
2021-11-19	79.340	81.070	79.070	80.020	91.206	2,748,102
2021-11-18	79.590	80.000	78.750	79.520	90.636	2,307,864
2021-11-17	77.180	79.680	77.180	79.290	90.374	2,530,532
2021-11-16	78.790	79.330	77.270	77.590	88.436	4,364,777
2021-11-15	80.670	80.750	78.450	78.770	89.781	1,963,385
2021-11-12	81.000	81.250	80.320	80.720	92.004	2,080,256
2021-11-11	80.160	81.060	79.860	80.980	92.300	2,158,568
2021-11-10	80.980	81.470	79.900	79.970	91.149	1,997,642
2021-11-09	79.240	81.270	78.910	81.020	92.346	3,057,208
2021-11-08	81.120	81.480	79.050	79.520	90.636	3,085,171
2021-11-05	79.600	80.930	79.370	80.400	91.639	2,493,487
2021-11-04	80.210	80.210	78.680	79.510	90.625	3,044,940
2021-11-03	79.360	81.570	78.840	80.150	91.354	7,078,861
2021-11-02	72.560	78.190	72.350	77.490	88.322	7,950,893
2021-11-01	69.890	71.840	69.660	71.230	81.187	2,254,965
2021-10-29	69.690	69.910	68.940	69.600	79.329	2,707,790
2021-10-28	69.260	70.120	69.140	69.760	79.512	1,607,116
2021-10-27	71.600	71.880	69.120	69.150	78.816	1,811,062
2021-10-26	72.000	72.650	71.770	71.930	81.985	838,093
2021-10-25	72.520	72.750	71.690	71.930	81.985	1,431,371
2021-10-22	72.350	72.830	72.020	72.110	82.190	962,373
2021-10-21	73.300	73.300	71.700	72.240	82.338	1,162,496
2021-10-20	72.260	73.290	72.040	73.260	83.501	2,022,498
2021-10-19	72.320	72.430	71.580	72.240	82.338	1,373,374
2021-10-18	71.660	72.520	70.960	71.850	81.894	2,750,412
2021-10-15	72.350	72.890	71.970	72.070	82.145	1,309,959
2021-10-14	70.440	71.980	70.000	71.710	81.734	1,874,716
2021-10-13	69.790	70.340	68.560	69.660	79.398	1,414,641

← NewerPage 21 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.