DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	69.790	70.180	68.690	69.220	78.896	1,499,008
2021-10-11	70.780	71.530	69.700	69.760	79.512	2,612,748
2021-10-08	70.500	70.950	70.140	70.420	80.264	1,536,212
2021-10-07	70.740	71.410	70.270	70.540	80.401	2,028,313
2021-10-06	70.140	70.810	68.780	69.800	79.557	2,459,390
2021-10-05	70.300	71.420	69.910	70.970	80.891	2,647,483
2021-10-04	71.510	71.560	69.690	70.180	79.990	3,140,301
2021-10-01	68.310	69.550	67.740	69.130	78.794	1,650,614
2021-09-30	69.540	69.710	67.970	67.990	77.494	3,711,272
2021-09-29	69.100	69.720	68.790	69.150	78.816	2,003,776
2021-09-28	70.260	71.120	68.900	69.050	78.702	2,165,738
2021-09-27	68.750	70.500	68.750	70.110	79.911	1,888,976
2021-09-24	68.460	68.800	68.010	68.250	77.791	1,666,706
2021-09-23	68.800	69.790	68.800	68.900	78.531	3,193,598
2021-09-22	68.330	69.000	68.220	68.270	77.813	1,579,392
2021-09-21	68.340	68.340	67.010	67.350	76.765	2,068,067
2021-09-20	67.050	68.040	66.370	67.930	77.426	3,336,520
2021-09-17	70.600	71.200	68.430	68.910	78.543	4,549,365
2021-09-16	70.150	71.330	69.790	70.640	80.515	2,046,238
2021-09-15	68.770	70.180	68.770	70.010	79.797	1,964,978
2021-09-14	70.840	70.870	68.240	68.470	78.041	2,231,623
2021-09-13	71.380	71.380	70.020	70.670	80.549	2,324,514
2021-09-10	70.980	71.380	70.380	70.490	80.344	2,118,018
2021-09-09	70.440	71.050	70.250	70.300	80.127	1,336,010
2021-09-08	71.240	71.240	70.140	70.620	80.492	1,345,411
2021-09-07	71.580	71.850	71.020	71.420	81.404	1,825,482
2021-09-03	73.930	73.940	71.790	72.080	82.156	2,534,515
2021-09-02	73.490	74.580	73.460	73.910	84.242	1,199,939
2021-09-01	74.020	74.130	73.110	73.440	83.706	1,508,409
2021-08-31	73.840	74.190	73.310	74.020	84.367	2,348,812
2021-08-30	75.330	75.500	73.850	73.910	84.242	1,425,316
2021-08-27	74.750	75.530	74.460	75.150	85.655	1,506,337
2021-08-26	74.830	74.860	74.060	74.300	84.686	1,581,702
2021-08-25	74.750	75.430	74.520	75.030	85.518	1,483,712
2021-08-24	74.150	74.980	74.040	74.750	85.199	1,677,700
2021-08-23	73.420	74.100	73.150	73.720	84.025	1,212,925
2021-08-20	72.740	73.460	72.550	72.850	83.034	1,551,907
2021-08-19	73.010	73.740	72.560	72.920	83.113	1,519,642
2021-08-18	74.980	75.420	73.810	73.910	84.242	1,614,047
2021-08-17	76.000	76.340	74.090	75.290	85.815	1,622,571
2021-08-16	76.410	76.830	75.600	76.720	87.445	1,363,734
2021-08-13	77.820	78.110	76.780	77.080	87.855	1,306,772
2021-08-12	78.130	78.290	77.070	78.000	88.904	1,269,488
2021-08-11	77.530	78.390	76.770	78.300	89.245	1,755,057
2021-08-10	75.470	77.440	75.390	77.230	88.026	1,643,444
2021-08-09	76.270	76.580	75.500	75.540	86.100	1,735,299
2021-08-06	74.760	76.370	74.680	76.070	86.704	1,764,218
2021-08-05	75.030	75.940	74.110	74.210	84.584	2,760,609
2021-08-04	74.450	75.300	73.900	74.260	84.641	2,111,087
2021-08-03	74.700	75.450	72.510	74.390	84.789	3,257,331
2021-08-02	75.400	76.050	74.400	74.650	85.085	2,105,271
2021-07-30	74.590	75.590	74.310	75.050	85.541	1,876,947
2021-07-29	74.760	75.630	74.330	75.090	85.587	3,231,997
2021-07-28	74.010	74.800	73.090	74.250	84.287	2,848,721
2021-07-27	73.780	74.620	72.840	74.000	84.004	1,876,867
2021-07-26	74.350	74.850	73.990	74.650	84.741	1,657,465
2021-07-23	74.920	75.050	73.710	74.220	84.253	1,470,886
2021-07-22	74.980	75.000	73.550	74.440	84.503	1,322,785
2021-07-21	74.380	75.830	74.320	74.870	84.991	2,864,813
2021-07-20	72.770	74.360	72.560	73.710	83.674	3,815,396

← NewerPage 22 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.