DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	52.370	53.520	52.120	53.160	59.594	3,738,597
2020-08-03	53.030	53.330	52.380	52.460	58.810	3,798,905
2020-07-31	53.770	54.960	52.910	53.480	59.953	3,848,537
2020-07-30	53.550	54.430	52.160	53.760	60.267	5,245,652
2020-07-29	53.640	55.640	53.640	55.520	61.904	3,371,175
2020-07-28	54.630	55.240	53.970	54.020	60.231	3,328,473
2020-07-27	54.610	55.760	54.030	55.350	61.714	2,148,052
2020-07-24	55.150	55.410	54.170	54.550	60.822	3,966,922
2020-07-23	54.300	55.470	54.040	55.350	61.714	3,409,016
2020-07-22	53.540	54.490	53.380	54.430	60.688	1,419,023
2020-07-21	53.440	54.380	53.190	53.930	60.131	3,624,196
2020-07-20	54.070	54.410	53.120	53.150	59.261	2,276,953
2020-07-17	54.990	55.480	54.500	54.520	60.789	2,118,655
2020-07-16	54.500	55.370	54.190	54.780	61.078	1,774,256
2020-07-15	54.730	55.200	53.820	54.860	61.168	2,700,780
2020-07-14	52.410	53.810	51.980	53.650	59.819	2,381,794
2020-07-13	52.730	53.520	52.310	52.520	58.559	4,012,810
2020-07-10	51.000	52.390	50.810	52.240	58.246	3,009,647
2020-07-09	52.390	52.460	50.750	50.910	56.764	4,456,792
2020-07-08	53.520	53.770	51.640	52.250	58.258	3,925,814
2020-07-07	53.890	54.380	53.120	53.610	59.774	3,127,793
2020-07-06	54.730	54.940	53.640	54.610	60.889	3,248,169
2020-07-02	53.010	54.220	52.910	53.720	59.897	4,041,729
2020-07-01	53.120	53.830	52.070	52.320	58.336	3,615,273
2020-06-30	52.110	53.470	51.890	53.130	59.239	4,139,560
2020-06-29	51.990	52.980	51.780	52.470	58.503	2,779,570
2020-06-26	52.850	52.850	50.940	51.420	57.332	6,046,780
2020-06-25	51.750	53.230	50.810	53.090	59.194	3,553,133
2020-06-24	52.540	52.820	51.420	51.540	57.466	3,929,797
2020-06-23	53.770	53.910	52.570	52.910	58.993	4,357,289
2020-06-22	52.610	53.750	51.580	52.980	59.072	3,817,388
2020-06-19	54.180	54.830	52.320	52.600	58.648	7,278,984
2020-06-18	52.290	53.300	52.020	52.580	58.626	3,820,256
2020-06-17	53.830	53.870	52.600	52.770	58.837	2,211,865
2020-06-16	54.130	54.580	52.340	53.130	59.239	4,483,640
2020-06-15	49.400	52.380	49.010	51.990	57.968	4,493,997
2020-06-12	52.170	52.240	49.790	51.010	56.875	4,548,011
2020-06-11	51.120	52.170	49.140	49.980	55.727	6,537,287
2020-06-10	55.930	56.010	53.620	53.680	59.852	6,973,781
2020-06-09	55.940	57.070	55.300	55.930	62.361	4,874,405
2020-06-08	56.620	57.250	55.820	57.040	63.598	5,827,298
2020-06-05	56.090	58.670	56.000	56.140	62.595	8,941,627
2020-06-04	54.150	55.050	54.080	54.980	61.302	3,140,380
2020-06-03	53.360	55.070	53.260	54.580	60.856	5,459,636
2020-06-02	50.950	52.650	50.820	52.650	58.704	5,987,906
2020-06-01	50.340	51.100	50.050	50.880	56.730	4,375,931
2020-05-29	50.210	50.850	49.430	50.730	56.563	5,229,878
2020-05-28	49.760	51.090	48.240	50.500	56.306	5,792,165
2020-05-27	50.970	51.730	49.260	49.460	54.812	5,356,468
2020-05-26	50.350	51.120	50.230	50.370	55.821	4,778,725
2020-05-22	48.490	48.830	47.700	48.690	53.959	2,357,098
2020-05-21	48.840	49.870	48.310	48.870	54.158	5,092,532
2020-05-20	48.630	49.170	48.460	48.870	54.158	4,315,543
2020-05-19	47.800	48.910	46.780	47.780	52.951	4,909,299
2020-05-18	47.150	48.580	47.080	48.100	53.305	8,981,461
2020-05-15	44.760	45.840	44.400	45.450	50.368	2,331,604
2020-05-14	42.900	45.290	41.830	45.250	50.147	6,271,918
2020-05-13	45.120	45.340	43.380	43.900	48.651	3,521,984
2020-05-12	46.480	47.560	45.650	45.680	50.623	3,136,238
2020-05-11	46.080	46.620	45.010	46.200	51.200	3,709,917

← NewerPage 27 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.