DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	52.910	53.870	52.880	53.550	58.968	3,084,614
2020-02-11	52.100	53.600	52.080	52.690	58.021	4,468,503
2020-02-10	52.310	52.700	51.490	51.780	57.019	4,386,447
2020-02-07	53.270	53.340	52.130	52.550	57.867	4,362,547
2020-02-06	54.500	54.500	53.180	53.810	59.254	6,174,007
2020-02-05	53.270	54.480	52.760	54.080	59.552	7,389,721
2020-02-04	52.430	53.060	51.860	52.700	58.032	7,491,455
2020-02-03	51.460	52.080	50.800	51.810	57.052	9,007,193
2020-01-31	52.200	52.330	50.940	51.180	56.358	9,257,984
2020-01-30	55.240	55.310	51.720	52.720	58.054	18,212,597
2020-01-29	58.160	58.890	57.570	57.690	63.527	3,846,864
2020-01-28	57.840	58.410	57.570	57.940	63.802	3,919,042
2020-01-27	58.210	58.490	57.370	57.390	63.197	5,364,674
2020-01-24	60.540	60.590	59.290	59.390	65.399	3,509,556
2020-01-23	60.760	60.920	60.010	60.540	66.665	4,081,244
2020-01-22	61.720	61.800	60.470	60.780	66.930	4,339,762
2020-01-21	61.420	61.910	61.210	61.780	68.031	5,451,670
2020-01-17	61.850	62.030	61.210	61.560	67.789	5,726,679
2020-01-16	61.410	62.510	61.130	61.700	67.943	6,868,621
2020-01-15	60.170	62.090	60.020	61.140	67.326	4,579,638
2020-01-14	60.550	60.940	59.670	60.170	66.258	5,579,216
2020-01-13	59.540	60.420	59.310	60.400	66.511	6,443,201
2020-01-10	61.110	61.240	59.550	59.710	65.751	5,257,442
2020-01-09	61.460	61.790	60.870	60.950	67.117	4,439,266
2020-01-08	61.380	61.800	60.860	61.500	67.723	5,068,154
2020-01-07	61.920	61.920	60.360	60.770	66.919	7,317,622
2020-01-06	61.880	62.470	61.700	61.720	67.965	4,476,470
2020-01-03	62.750	62.950	61.880	62.160	68.449	4,784,222
2020-01-02	64.800	65.160	63.480	63.500	69.925	4,753,949
2019-12-31	62.030	64.230	62.000	64.200	70.696	4,094,150
2019-12-30	63.700	64.190	62.250	62.290	68.593	2,956,271
2019-12-27	63.650	64.130	63.600	63.730	70.178	2,257,753
2019-12-26	63.600	63.840	63.340	63.730	70.178	1,479,171
2019-12-24	63.490	63.860	63.470	63.780	70.233	977,988
2019-12-23	63.610	64.110	63.090	63.920	70.387	3,305,290
2019-12-20	64.230	64.390	63.410	63.550	69.980	5,600,407
2019-12-19	63.700	64.390	63.560	63.950	70.420	4,069,214
2019-12-18	64.950	64.950	63.670	63.910	70.376	3,712,706
2019-12-17	64.770	65.450	63.280	64.220	70.718	5,340,614
2019-12-16	66.310	66.590	64.620	64.890	71.456	8,912,788
2019-12-13	66.400	66.730	64.610	64.800	71.356	4,050,174
2019-12-12	64.530	66.260	64.180	66.190	72.887	3,532,181
2019-12-11	64.100	64.690	63.720	64.330	70.839	2,855,492
2019-12-10	63.770	64.840	63.610	64.040	70.520	3,242,354
2019-12-09	64.010	64.880	63.720	63.840	70.299	3,751,025
2019-12-06	62.750	63.950	62.750	63.590	70.024	5,203,588
2019-12-05	63.400	63.530	61.630	61.990	68.262	4,645,762
2019-12-04	63.330	63.920	62.730	62.770	69.121	3,774,288
2019-12-03	64.200	64.200	62.490	62.570	68.901	4,216,677
2019-12-02	64.770	65.730	64.660	64.860	71.423	3,594,321
2019-11-29	65.210	65.430	64.430	64.810	71.368	1,646,949
2019-11-27	64.610	65.730	64.220	65.610	72.248	6,322,506
2019-11-26	65.190	66.120	64.820	65.070	71.323	4,548,409
2019-11-25	66.100	66.480	65.010	65.200	71.466	3,999,824
2019-11-22	65.830	66.960	65.570	65.830	72.156	2,835,815
2019-11-21	65.010	66.270	64.640	65.690	72.003	3,515,770
2019-11-20	66.030	66.690	65.040	65.050	71.301	3,031,476
2019-11-19	67.150	67.490	65.870	66.010	72.354	2,929,264
2019-11-18	67.400	67.740	66.670	66.850	73.274	3,151,613
2019-11-15	70.500	70.760	67.380	67.640	74.140	5,312,811

← NewerPage 29 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.