DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	77.640	77.870	75.520	75.550	85.455	2,368,649
2021-04-21	75.420	77.600	75.170	77.490	87.649	1,700,565
2021-04-20	76.700	76.710	74.510	75.130	84.980	1,469,133
2021-04-19	77.250	77.550	76.050	76.970	87.061	1,447,862
2021-04-16	77.840	78.400	76.710	77.020	87.118	1,914,868
2021-04-15	77.090	77.310	76.230	77.100	87.208	1,328,681
2021-04-14	76.050	77.190	76.010	76.570	86.609	1,402,691
2021-04-13	75.950	76.530	75.070	76.190	86.179	1,765,971
2021-04-12	76.370	76.640	75.570	76.200	86.190	2,034,846
2021-04-09	75.630	75.890	75.040	75.860	85.806	2,319,654
2021-04-08	75.550	75.630	74.660	75.360	85.240	1,975,733
2021-04-07	76.550	76.710	75.170	75.600	85.512	1,747,568
2021-04-06	77.630	78.370	76.610	77.050	87.152	1,904,352
2021-04-05	79.070	79.340	77.370	77.630	87.808	2,841,232
2021-04-01	77.670	78.170	76.790	78.130	88.373	1,803,096
2021-03-31	78.240	78.490	77.040	77.280	87.412	2,010,548
2021-03-30	78.090	78.830	77.900	78.320	88.588	1,750,356
2021-03-29	78.380	78.850	77.880	78.100	88.339	1,799,431
2021-03-26	78.000	78.590	77.230	78.470	88.758	2,277,989
2021-03-25	76.530	77.410	75.450	77.180	87.299	2,762,681
2021-03-24	76.210	77.650	76.210	76.680	86.733	3,989,866
2021-03-23	76.700	76.990	75.080	75.320	85.195	3,038,168
2021-03-22	77.000	78.040	76.210	77.560	87.729	2,555,149
2021-03-19	78.280	78.350	76.300	77.100	87.208	4,123,547
2021-03-18	78.300	79.670	78.270	78.370	88.645	3,539,032
2021-03-17	76.560	78.540	76.530	78.380	88.656	3,117,357
2021-03-16	77.150	77.240	76.200	76.690	86.745	3,549,628
2021-03-15	77.050	77.500	75.910	76.710	86.767	2,149,407
2021-03-12	76.780	77.750	76.600	77.060	87.163	2,230,507
2021-03-11	77.350	78.020	76.630	76.890	86.971	2,618,325
2021-03-10	76.300	77.240	76.000	76.690	86.745	2,801,160
2021-03-09	75.530	77.160	74.650	75.640	85.557	2,960,015
2021-03-08	74.530	76.500	74.320	75.200	85.059	3,710,156
2021-03-05	73.800	74.250	71.250	74.030	83.736	3,776,678
2021-03-04	74.620	75.090	71.000	72.660	82.186	3,539,351
2021-03-03	73.500	75.870	73.140	74.580	84.358	4,734,909
2021-03-02	73.830	74.450	72.930	72.980	82.548	5,548,385
2021-03-01	71.230	73.940	71.110	73.530	83.170	5,472,463
2021-02-26	69.880	71.030	68.680	70.320	79.539	5,644,065
2021-02-25	72.060	72.140	69.550	69.750	78.555	3,630,569
2021-02-24	68.940	71.870	68.850	71.680	80.729	5,418,767
2021-02-23	69.210	69.810	67.150	68.690	77.362	5,375,030
2021-02-22	69.420	70.760	69.120	69.400	78.161	4,611,585
2021-02-19	69.260	70.540	69.000	69.790	78.600	6,748,723
2021-02-18	69.640	69.980	68.120	68.840	77.530	8,787,472
2021-02-17	71.000	71.700	69.840	69.990	78.826	4,831,863
2021-02-16	72.060	72.270	70.980	70.990	79.952	5,039,076
2021-02-12	70.960	71.830	70.420	71.470	80.493	3,350,541
2021-02-11	71.690	72.110	70.920	70.960	79.918	7,148,809
2021-02-10	74.350	74.800	70.230	70.320	79.197	8,133,887
2021-02-09	75.000	75.360	73.150	73.470	82.745	7,940,616
2021-02-08	77.050	77.270	75.510	75.760	85.324	9,389,593
2021-02-05	76.950	77.130	75.560	75.840	85.414	15,165,825
2021-02-04	74.510	77.200	73.100	76.980	86.698	14,914,954
2021-02-03	75.700	76.400	74.440	74.940	84.401	28,151,730
2021-02-02	73.980	76.760	72.440	76.450	86.101	37,969,532
2021-02-01	74.230	77.480	71.880	73.140	82.373	51,770,348
2021-01-29	80.520	81.470	78.360	79.450	89.480	29,169,711
2021-01-28	78.240	81.410	78.010	81.120	91.361	30,837,772
2021-01-27	78.340	79.900	76.880	77.900	87.734	30,788,060

← NewerPage 24 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.