DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	74.310	74.490	72.350	72.810	82.653	4,804,537
2021-07-16	79.600	79.670	75.610	76.210	86.512	2,843,303
2021-07-15	79.060	79.650	78.700	79.550	90.304	2,000,828
2021-07-14	79.570	80.500	79.000	79.510	90.258	2,239,669
2021-07-13	79.700	79.880	78.600	79.080	89.770	1,466,663
2021-07-12	77.820	79.690	77.390	79.420	90.156	2,133,872
2021-07-09	77.860	78.850	77.360	78.480	89.089	1,811,540
2021-07-08	76.510	77.400	75.830	76.620	86.978	2,726,910
2021-07-07	76.650	77.760	76.330	77.750	88.260	1,501,478
2021-07-06	78.240	78.490	76.410	77.080	87.500	2,508,464
2021-07-02	78.610	78.970	77.840	78.790	89.441	1,618,827
2021-07-01	78.030	78.790	77.610	78.600	89.225	1,820,543
2021-06-30	77.000	77.580	76.880	77.410	87.875	1,482,278
2021-06-29	77.670	78.180	76.860	77.130	87.557	1,724,863
2021-06-28	76.590	77.170	75.550	77.120	87.545	1,666,866
2021-06-25	76.840	78.130	76.330	76.540	86.887	2,757,024
2021-06-24	76.800	77.290	76.260	76.400	86.728	2,827,848
2021-06-23	77.000	77.270	76.190	76.230	86.535	1,725,580
2021-06-22	77.560	77.650	76.610	76.840	87.227	1,682,002
2021-06-21	76.850	78.130	76.730	77.320	87.772	1,738,008
2021-06-18	76.640	77.160	76.160	76.430	86.762	5,027,604
2021-06-17	80.200	80.250	76.580	77.780	88.295	3,868,135
2021-06-16	81.370	81.390	79.630	80.190	91.030	1,704,309
2021-06-15	81.890	82.250	81.170	81.560	92.586	1,911,442
2021-06-14	82.400	82.780	80.980	81.550	92.574	2,151,239
2021-06-11	83.350	84.200	82.250	82.530	93.687	2,551,644
2021-06-10	84.890	85.050	82.780	82.810	94.004	1,612,931
2021-06-09	84.530	84.870	83.870	84.170	95.548	1,189,344
2021-06-08	84.470	85.330	83.620	84.850	96.320	1,895,668
2021-06-07	86.000	86.130	84.440	84.970	96.456	1,378,552
2021-06-04	85.790	86.280	84.760	85.570	97.138	1,348,836
2021-06-03	84.350	85.600	83.950	85.370	96.911	1,978,442
2021-06-02	85.550	85.560	84.320	84.630	96.071	1,417,748
2021-06-01	85.510	85.880	84.550	85.430	96.979	1,765,652
2021-05-28	84.700	85.100	84.050	84.590	96.025	1,791,305
2021-05-27	84.100	85.070	83.870	84.720	96.173	4,983,469
2021-05-26	82.570	83.680	82.200	83.550	94.504	2,344,829
2021-05-25	85.270	85.940	83.260	83.400	94.334	2,507,269
2021-05-24	84.530	85.610	84.090	85.260	96.438	1,914,868
2021-05-21	84.660	85.620	84.060	84.120	95.149	2,020,665
2021-05-20	84.190	84.850	83.510	84.080	95.103	2,671,303
2021-05-19	84.110	84.890	83.530	84.240	95.284	2,493,407
2021-05-18	85.700	86.230	85.030	85.110	96.268	4,091,361
2021-05-17	83.620	85.570	83.500	85.300	96.483	3,658,293
2021-05-14	82.220	83.670	81.860	83.240	94.153	2,392,470
2021-05-13	80.650	83.150	80.650	81.620	92.321	3,402,245
2021-05-12	82.570	82.780	80.240	80.310	90.839	2,112,282
2021-05-11	81.780	83.200	81.420	82.830	93.690	3,809,421
2021-05-10	83.490	83.780	81.650	81.680	92.389	3,344,327
2021-05-07	81.040	83.110	80.650	82.850	93.712	2,252,894
2021-05-06	80.970	81.500	79.510	81.400	92.072	2,360,842
2021-05-05	79.960	81.690	79.650	80.920	91.529	3,041,275
2021-05-04	77.260	79.660	75.900	79.500	89.923	3,871,880
2021-05-03	77.910	79.040	77.740	78.280	88.543	2,795,583
2021-04-30	77.800	78.390	76.860	77.110	87.220	2,128,215
2021-04-29	77.740	78.280	77.110	77.920	88.136	2,197,764
2021-04-28	77.400	77.500	76.670	77.050	87.152	2,478,749
2021-04-27	76.510	77.190	76.120	77.080	87.186	1,538,284
2021-04-26	76.980	78.000	76.770	76.930	87.016	1,490,404
2021-04-23	76.270	77.340	75.530	76.810	86.880	1,651,570

← NewerPage 23 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.