DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	56.000	56.870	55.630	55.910	62.677	4,189,909
2020-10-27	58.230	58.400	57.140	57.350	64.291	5,369,852
2020-10-26	59.120	59.120	57.840	58.500	65.581	2,823,148
2020-10-23	59.940	60.140	59.250	59.820	67.060	1,893,677
2020-10-22	58.910	59.620	58.250	59.480	66.679	2,371,756
2020-10-21	59.160	60.070	58.570	58.660	65.760	3,347,434
2020-10-20	58.680	60.100	58.550	59.480	66.679	2,965,751
2020-10-19	59.350	60.210	58.210	58.440	65.513	3,049,560
2020-10-16	59.450	59.940	58.930	59.170	66.332	2,234,889
2020-10-15	57.990	59.450	57.670	59.280	66.455	2,352,238
2020-10-14	58.270	59.350	57.620	58.770	65.883	2,976,984
2020-10-13	57.900	58.750	57.520	58.320	65.379	2,943,604
2020-10-12	59.420	59.550	58.300	58.430	65.502	2,543,757
2020-10-09	59.640	60.200	59.190	59.310	66.489	2,463,214
2020-10-08	58.330	59.290	58.140	59.270	66.444	3,777,475
2020-10-07	56.530	58.170	56.480	57.660	64.639	5,029,197
2020-10-06	56.680	57.590	56.040	56.140	62.935	6,147,000
2020-10-05	55.620	56.500	55.400	56.080	62.868	4,346,056
2020-10-02	53.730	55.570	53.520	54.770	61.399	3,861,364
2020-10-01	55.960	56.310	54.430	54.530	61.130	3,648,335
2020-09-30	55.540	56.330	55.020	55.480	62.195	3,289,038
2020-09-29	56.630	56.690	55.020	55.190	61.870	3,265,059
2020-09-28	55.970	57.290	55.870	56.550	63.395	2,824,024
2020-09-25	53.810	55.270	53.490	55.040	61.702	2,343,953
2020-09-24	54.250	55.030	53.590	54.300	60.872	2,970,053
2020-09-23	55.590	56.180	54.310	54.370	60.951	4,164,416
2020-09-22	56.220	56.290	55.380	55.760	62.509	2,471,658
2020-09-21	57.360	57.680	55.880	56.180	62.980	4,743,274
2020-09-18	60.130	60.480	58.670	59.290	66.466	4,464,440
2020-09-17	59.330	60.920	59.030	60.770	68.125	3,442,795
2020-09-16	59.750	60.980	59.150	60.170	67.453	2,811,676
2020-09-15	59.430	59.960	59.220	59.550	66.758	1,839,025
2020-09-14	59.190	60.090	58.860	59.430	66.623	2,388,008
2020-09-11	58.160	59.080	57.630	58.570	65.659	2,381,476
2020-09-10	58.110	58.580	57.590	57.730	64.717	3,308,557
2020-09-09	57.540	58.470	57.330	57.930	64.942	2,321,248
2020-09-08	57.970	58.000	56.580	56.820	63.697	3,989,069
2020-09-04	58.890	59.120	57.980	58.800	65.917	3,826,231
2020-09-03	60.000	60.460	57.420	58.110	65.143	4,798,642
2020-09-02	57.430	60.350	57.280	60.160	67.441	5,436,692
2020-09-01	55.410	57.270	54.920	57.260	64.191	3,604,120
2020-08-31	56.830	56.900	55.740	55.760	62.509	2,405,535
2020-08-28	56.820	57.260	56.300	57.180	64.101	1,654,039
2020-08-27	56.940	57.470	56.140	56.580	63.428	1,997,403
2020-08-26	56.040	57.180	55.720	56.910	63.798	2,012,061
2020-08-25	57.230	57.670	56.040	56.200	63.002	2,357,018
2020-08-24	55.740	56.990	55.060	56.890	63.776	4,665,280
2020-08-21	56.000	56.190	55.030	55.140	61.814	2,436,844
2020-08-20	55.620	56.340	55.250	56.110	62.901	1,898,935
2020-08-19	56.870	57.210	56.140	56.270	63.081	3,078,400
2020-08-18	57.640	57.920	56.940	57.000	63.899	2,379,245
2020-08-17	58.110	58.460	57.420	57.460	64.415	1,927,535
2020-08-14	57.480	58.580	57.210	58.160	65.199	2,122,559
2020-08-13	57.750	58.470	57.480	58.020	65.043	3,243,788
2020-08-12	59.000	59.500	58.320	58.350	65.412	4,265,114
2020-08-11	58.980	59.830	57.180	57.300	64.235	7,851,548
2020-08-10	56.010	57.800	55.950	57.670	64.650	3,282,824
2020-08-07	54.460	55.880	53.810	55.870	62.632	2,544,952
2020-08-06	55.160	55.230	54.380	54.710	61.332	4,533,989
2020-08-05	53.820	55.370	53.770	54.730	61.354	3,917,290

← NewerPage 26 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.