DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	45.290	47.050	45.040	46.930	52.009	3,805,358
2020-05-07	44.460	45.300	44.360	44.760	49.604	3,396,110
2020-05-06	44.800	45.580	43.850	44.040	48.806	4,467,946
2020-05-05	45.980	47.170	44.400	44.690	49.526	6,366,004
2020-05-04	44.510	44.770	43.630	44.720	49.559	4,618,834
2020-05-01	46.020	46.820	44.810	45.070	49.947	3,651,203
2020-04-30	47.090	48.100	46.540	47.020	52.108	5,555,236
2020-04-29	47.890	49.130	47.560	48.170	53.383	6,610,820
2020-04-28	45.000	47.000	45.000	46.410	51.432	7,650,709
2020-04-27	42.250	44.290	42.060	43.820	48.562	4,513,037
2020-04-24	41.700	42.240	41.020	41.900	46.434	4,247,986
2020-04-23	40.160	41.980	40.010	41.200	45.658	4,049,935
2020-04-22	40.020	40.400	39.310	39.870	44.185	2,970,372
2020-04-21	38.540	39.440	38.280	39.070	43.298	4,008,189
2020-04-20	38.880	40.650	38.360	39.720	44.018	6,372,377
2020-04-17	37.490	38.760	37.330	38.360	42.511	5,680,871
2020-04-16	35.630	36.320	34.830	36.220	40.140	4,242,091
2020-04-15	37.090	37.140	35.500	35.570	39.419	4,359,201
2020-04-14	39.460	40.040	38.150	38.430	42.589	3,825,115
2020-04-13	40.210	40.420	37.960	38.320	42.467	4,719,931
2020-04-09	40.200	41.550	39.870	40.780	45.193	7,403,822
2020-04-08	37.750	39.180	37.170	38.860	43.065	5,433,028
2020-04-07	37.550	38.750	37.160	37.260	41.292	7,634,775
2020-04-06	33.990	35.630	33.480	35.390	39.220	5,821,562
2020-04-03	32.490	33.470	31.520	31.870	35.319	4,267,823
2020-04-02	32.480	34.350	31.890	32.510	36.028	5,297,116
2020-04-01	32.390	33.520	32.250	32.520	36.039	6,144,371
2020-03-31	35.170	36.630	33.900	34.100	37.790	6,592,098
2020-03-30	33.290	33.800	32.100	33.620	37.258	5,080,981
2020-03-27	34.130	34.800	33.140	33.830	37.491	4,777,610
2020-03-26	33.530	36.130	32.510	35.950	39.840	6,869,418
2020-03-25	32.750	35.440	31.630	33.230	36.826	6,226,189
2020-03-24	30.360	32.860	30.000	32.460	35.973	8,100,427
2020-03-23	30.350	31.080	28.330	28.460	31.540	5,815,348
2020-03-20	32.530	33.990	30.280	31.470	34.876	7,635,891
2020-03-19	31.740	33.630	30.120	31.660	35.086	5,438,286
2020-03-18	33.450	34.750	29.060	32.060	35.529	7,119,890
2020-03-17	35.080	37.290	33.270	36.010	39.907	7,079,180
2020-03-16	32.900	35.970	31.630	34.250	37.956	7,385,180
2020-03-13	35.320	37.170	34.180	37.100	41.115	8,394,716
2020-03-12	34.300	35.520	32.930	33.280	36.881	9,908,223
2020-03-11	36.630	37.610	36.070	36.660	40.627	8,417,660
2020-03-10	37.010	38.240	35.970	38.120	42.245	7,911,936
2020-03-09	36.970	37.930	35.010	35.150	38.954	12,961,368
2020-03-06	41.040	42.120	39.910	40.500	44.883	11,608,947
2020-03-05	42.630	43.750	42.270	42.420	47.011	7,006,843
2020-03-04	44.600	44.600	42.470	44.160	48.939	12,013,574
2020-03-03	44.920	46.260	43.470	43.640	48.362	8,134,763
2020-03-02	43.060	44.990	42.510	44.950	49.814	7,809,962
2020-02-28	43.120	43.700	42.060	42.900	47.542	10,802,641
2020-02-27	45.820	47.170	45.030	45.070	49.947	7,045,401
2020-02-26	48.250	48.290	46.640	47.260	52.042	7,613,026
2020-02-25	50.500	50.500	47.020	47.470	52.273	8,490,555
2020-02-24	50.600	50.990	49.600	50.450	55.555	5,646,614
2020-02-21	52.220	52.620	52.020	52.430	57.735	3,213,355
2020-02-20	53.250	53.650	52.260	52.550	57.867	3,960,947
2020-02-19	53.650	53.940	53.290	53.500	58.913	5,095,082
2020-02-18	53.420	54.050	52.570	53.440	58.847	6,634,481
2020-02-14	53.350	53.640	52.630	53.100	58.473	4,711,805
2020-02-13	53.160	53.650	52.730	53.270	58.660	3,379,141

← NewerPage 28 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.