DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	81.660	82.210	79.550	79.830	89.908	21,310,833
2021-01-25	80.420	81.810	80.420	81.350	91.620	18,806,193
2021-01-22	80.000	81.270	79.550	81.090	91.327	13,426,223
2021-01-21	83.040	83.310	80.770	80.980	91.203	15,679,834
2021-01-20	84.910	85.490	83.300	84.290	94.931	11,440,452
2021-01-19	83.200	84.560	82.010	84.460	95.122	10,857,133
2021-01-15	81.920	82.570	80.480	82.340	92.735	10,656,054
2021-01-14	82.120	83.230	81.580	82.610	93.039	11,133,496
2021-01-13	84.560	85.550	81.760	83.490	94.030	12,124,629
2021-01-12	83.560	87.270	83.470	86.360	97.262	13,068,201
2021-01-11	80.170	85.470	80.050	83.980	94.582	12,330,090
2021-01-08	80.460	82.920	80.460	81.790	92.115	11,672,521
2021-01-07	77.970	80.940	77.970	80.880	91.090	15,402,674
2021-01-06	74.450	78.080	74.410	77.750	87.565	16,741,313
2021-01-05	69.980	74.190	69.980	73.780	83.094	10,571,528
2021-01-04	71.680	72.320	70.140	70.320	79.197	9,595,691
2020-12-31	70.330	71.550	70.000	71.110	80.087	7,644,893
2020-12-30	69.340	70.400	69.270	70.300	79.175	3,730,790
2020-12-29	68.750	69.620	68.650	69.310	78.060	4,110,402
2020-12-28	69.930	70.050	68.640	68.650	77.316	3,754,132
2020-12-24	69.400	69.630	68.880	69.550	78.330	1,919,728
2020-12-23	70.420	71.040	69.160	69.180	77.913	5,737,434
2020-12-22	70.580	71.080	70.090	70.420	79.310	4,883,168
2020-12-21	69.990	70.940	69.300	70.450	79.344	5,092,293
2020-12-18	71.260	71.480	69.920	71.330	80.335	13,892,353
2020-12-17	68.860	69.610	68.480	69.490	78.263	3,313,416
2020-12-16	67.850	68.830	67.570	68.380	77.012	3,412,681
2020-12-15	66.380	68.040	66.020	68.030	76.618	4,005,162
2020-12-14	67.170	67.220	65.750	65.760	74.062	4,267,345
2020-12-11	65.980	66.530	65.280	66.400	74.782	2,528,461
2020-12-10	66.960	67.100	66.340	66.570	74.974	2,580,722
2020-12-09	67.150	67.750	66.560	67.570	76.100	2,945,675
2020-12-08	65.320	67.170	65.210	66.810	75.244	3,908,765
2020-12-07	65.590	66.240	65.070	65.430	73.690	3,216,303
2020-12-04	64.650	66.170	64.540	66.020	74.355	5,349,537
2020-12-03	63.950	64.930	63.800	64.190	72.293	3,338,830
2020-12-02	63.480	64.290	63.250	63.960	72.034	4,747,735
2020-12-01	64.840	65.230	63.330	63.530	71.550	3,589,143
2020-11-30	64.140	64.370	63.020	63.440	71.449	4,189,989
2020-11-27	64.790	65.390	64.220	64.540	72.688	1,230,133
2020-11-25	65.520	65.520	64.360	64.890	72.744	2,647,801
2020-11-24	64.600	66.330	64.290	65.840	73.809	4,583,861
2020-11-23	63.020	64.000	62.980	63.590	71.287	3,033,229
2020-11-20	61.900	62.750	61.730	62.550	70.121	2,168,288
2020-11-19	61.900	62.480	61.250	62.050	69.560	1,804,928
2020-11-18	63.500	64.300	62.140	62.150	69.672	2,870,151
2020-11-17	62.720	63.550	61.810	63.160	70.805	2,470,782
2020-11-16	63.000	63.430	62.100	63.420	71.096	3,092,580
2020-11-13	60.390	61.900	60.390	61.630	69.089	1,761,908
2020-11-12	59.980	61.140	59.420	59.980	67.240	2,294,958
2020-11-11	61.870	62.040	59.830	60.310	67.610	3,213,674
2020-11-10	61.920	62.830	61.340	61.760	69.235	4,993,108
2020-11-09	62.060	64.650	61.500	61.660	69.123	6,349,672
2020-11-06	60.200	60.700	59.420	59.620	66.836	3,041,116
2020-11-05	59.020	61.000	58.830	60.190	67.475	3,924,460
2020-11-04	59.190	59.750	58.050	58.160	65.199	2,886,005
2020-11-03	59.590	60.150	59.040	59.610	66.825	2,487,193
2020-11-02	57.900	59.060	57.150	58.800	65.917	3,606,351
2020-10-30	57.580	58.110	56.180	56.880	63.765	4,272,603
2020-10-29	55.260	58.700	55.230	57.960	64.975	5,169,490

← NewerPage 25 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.