DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.310	47.090	46.220	46.690	138.91	793,000
2026-04-24	46.540	46.540	45.800	46.330	137.83	901,367
2026-04-23	46.260	46.450	45.660	46.370	137.95	874,333
2026-04-22	47.200	47.360	45.670	45.980	136.79	1,069,667
2026-04-21	46.990	47.450	46.440	46.710	138.96	1,190,833
2026-04-20	47.310	47.600	46.780	47.000	139.83	737,667
2026-04-17	46.990	48.080	46.750	47.350	140.87	1,167,500
2026-04-16	46.210	46.800	46.000	46.750	139.08	970,133
2026-04-15	46.740	46.740	45.670	46.060	137.03	1,087,500
2026-04-14	47.360	47.360	46.210	46.680	138.88	868,667
2026-04-13	46.880	47.300	46.520	47.150	140.27	1,035,167
2026-04-10	47.780	47.830	47.080	47.250	140.57	731,800
2026-04-09	47.470	48.220	47.330	47.420	141.08	977,533
2026-04-08	47.220	47.890	46.800	47.850	142.36	1,125,167
2026-04-07	45.660	45.660	44.980	45.530	135.45	951,533
2026-04-06	45.430	45.590	44.860	45.570	135.57	881,900
2026-04-02	45.420	46.270	44.930	45.480	135.31	891,300
2026-04-01	46.310	46.960	46.050	46.210	137.48	1,113,333
2026-03-31	44.990	46.210	44.750	45.800	136.26	1,332,600
2026-03-30	45.730	45.830	43.930	44.220	131.56	1,514,767
2026-03-27	45.750	46.030	45.120	45.260	134.65	1,166,833
2026-03-26	45.890	46.470	45.750	46.020	136.91	890,700
2026-03-25	46.000	46.440	45.560	46.330	137.83	987,200
2026-03-24	43.730	45.790	43.580	45.330	134.86	1,512,400
2026-03-23	43.840	44.970	43.480	44.140	131.32	1,912,367
2026-03-20	43.740	43.920	42.040	42.440	126.26	3,335,500
2026-03-19	43.310	43.820	42.640	43.520	129.47	1,521,200
2026-03-18	45.290	45.400	43.920	44.000	130.90	1,524,900
2026-03-17	45.890	46.210	45.450	45.540	135.48	837,433
2026-03-16	45.310	46.080	45.230	45.400	135.07	951,200
2026-03-13	45.680	45.920	44.740	44.900	133.58	896,300
2026-03-12	45.380	45.600	44.700	45.340	134.89	1,817,100
2026-03-11	45.700	46.000	45.130	45.990	136.82	1,253,167
2026-03-10	45.360	46.750	44.810	45.970	136.76	1,146,867
2026-03-09	44.180	45.440	43.050	45.240	134.59	1,943,167
2026-03-06	45.410	45.960	44.270	45.260	134.65	2,195,633
2026-03-05	47.950	48.200	46.380	46.720	138.99	1,791,000
2026-03-04	48.770	49.080	47.920	48.080	143.04	1,155,233
2026-03-03	48.270	48.610	47.140	48.270	143.61	1,182,733
2026-03-02	49.080	49.970	48.230	49.640	147.68	1,149,933
2026-02-27	49.860	50.210	49.540	50.040	148.28	1,280,767
2026-02-26	50.730	51.240	49.670	50.350	149.20	950,900
2026-02-25	51.320	51.470	49.980	50.740	150.35	916,433
2026-02-24	50.320	51.200	50.320	51.070	151.33	844,100
2026-02-23	50.260	50.650	49.390	50.080	148.40	1,077,367
2026-02-20	50.150	50.950	49.770	50.410	149.37	1,621,767
2026-02-19	51.210	51.540	50.090	50.240	148.87	1,726,167
2026-02-18	51.310	51.990	51.060	51.350	152.16	1,500,100
2026-02-17	49.990	50.900	49.880	50.870	150.74	1,524,800
2026-02-13	49.420	50.300	48.900	50.220	148.81	1,421,700
2026-02-12	51.910	52.660	49.230	49.430	146.47	2,671,800
2026-02-11	49.880	51.880	49.850	51.530	152.69	4,137,067
2026-02-10	48.330	49.560	47.390	49.430	146.47	2,726,633
2026-02-09	46.470	47.220	46.330	47.100	139.57	1,439,233
2026-02-06	46.250	46.840	45.780	46.730	138.47	1,185,533
2026-02-05	47.100	47.250	45.220	45.680	135.36	1,776,833
2026-02-04	45.730	48.030	45.600	47.830	141.73	2,518,933
2026-02-03	44.760	45.880	44.420	45.300	134.23	1,654,033
2026-02-02	43.810	44.520	43.680	44.430	131.65	1,174,600
2026-01-30	43.990	44.360	43.090	43.920	130.14	1,497,033

← NewerPage 3 of 79 · 4,728 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.