DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	69.890	70.410	69.600	70.000	76.727	2,156,895
2019-11-13	71.530	71.760	69.910	69.950	76.672	2,895,087
2019-11-12	72.230	73.450	72.010	72.600	79.577	4,749,488
2019-11-11	70.250	72.400	70.050	72.180	79.117	4,662,970
2019-11-08	71.380	71.490	70.540	71.130	77.966	1,780,391
2019-11-07	71.050	71.650	70.720	71.610	78.492	2,370,800
2019-11-06	71.790	72.580	70.200	70.330	77.089	3,373,326
2019-11-05	71.840	73.490	71.380	72.380	79.336	4,223,688
2019-11-04	69.610	71.590	69.610	71.300	78.152	3,804,004
2019-11-01	66.500	69.780	66.400	69.640	76.333	3,213,196
2019-10-31	67.330	67.950	65.360	65.910	72.244	5,091,098
2019-10-30	67.040	67.070	65.590	65.590	71.893	3,614,875
2019-10-29	66.960	68.110	66.560	67.340	73.812	2,683,572
2019-10-28	67.260	68.700	67.250	67.590	74.086	3,444,707
2019-10-25	66.320	67.680	65.740	66.850	73.274	2,230,428
2019-10-24	66.990	68.140	64.710	66.260	72.628	3,540,307
2019-10-23	66.180	66.780	65.400	66.640	73.044	2,873,895
2019-10-22	65.940	66.100	64.550	65.870	72.200	2,451,184
2019-10-21	66.010	66.520	65.620	65.940	72.277	2,124,551
2019-10-18	66.260	66.640	65.370	65.530	71.828	1,738,088
2019-10-17	66.890	67.440	66.180	66.230	72.595	1,798,156
2019-10-16	65.530	67.820	65.360	66.610	73.011	3,351,497
2019-10-15	64.840	66.300	64.530	65.560	71.861	2,154,744
2019-10-14	64.750	65.370	64.520	64.800	71.027	1,790,588
2019-10-11	63.830	65.890	63.630	65.160	71.422	3,949,634
2019-10-10	64.860	64.960	62.870	63.140	69.208	6,033,874
2019-10-09	65.720	65.860	64.570	64.810	71.038	3,816,750
2019-10-08	65.870	65.960	64.820	64.920	71.159	4,147,845
2019-10-07	67.840	67.930	66.690	66.700	73.110	3,672,474
2019-10-04	68.140	68.600	67.660	68.150	74.699	2,697,832
2019-10-03	67.390	68.160	66.300	68.120	74.667	2,090,772
2019-10-02	66.660	67.480	65.710	67.240	73.702	3,787,353
2019-10-01	71.730	71.850	67.910	67.950	74.480	2,685,484
2019-09-30	70.550	71.390	70.300	71.310	78.163	2,229,472
2019-09-27	69.970	71.050	69.690	70.250	77.001	1,560,272
2019-09-26	70.890	70.890	69.670	70.100	76.837	2,410,474
2019-09-25	70.550	71.220	70.170	70.910	77.725	2,471,340
2019-09-24	71.010	71.650	70.220	70.320	77.078	2,678,473
2019-09-23	70.530	71.740	70.500	70.920	77.736	3,689,602
2019-09-20	70.890	71.940	70.820	71.600	78.481	4,244,560
2019-09-19	72.250	72.790	70.900	71.060	77.889	1,797,280
2019-09-18	71.040	72.010	70.540	71.990	78.908	1,836,635
2019-09-17	71.980	72.570	70.970	71.250	78.097	4,616,683
2019-09-16	73.020	73.770	72.070	72.140	79.073	3,378,743
2019-09-13	71.590	73.770	71.520	73.540	80.607	3,052,428
2019-09-12	72.000	72.210	70.710	71.290	78.141	2,522,247
2019-09-11	71.230	71.870	70.620	71.550	78.426	2,311,369
2019-09-10	70.890	71.960	70.640	71.400	78.262	3,222,437
2019-09-09	69.390	70.850	68.910	70.510	77.286	2,223,736
2019-09-06	69.280	69.510	68.310	69.220	75.872	1,443,799
2019-09-05	69.240	70.100	68.900	68.940	75.565	2,681,261
2019-09-04	69.000	69.000	67.970	68.480	75.061	1,753,941
2019-09-03	67.210	67.600	66.580	67.450	73.932	1,766,290
2019-08-30	67.770	69.370	67.320	67.930	74.458	3,082,542
2019-08-29	64.960	66.100	64.960	65.770	72.091	2,241,342
2019-08-28	63.600	64.620	63.280	64.060	70.216	4,857,834
2019-08-27	64.550	65.480	63.760	63.960	70.107	3,546,043
2019-08-26	66.510	66.980	63.600	64.260	70.436	4,590,075
2019-08-23	66.930	67.740	65.600	66.000	72.343	3,642,280
2019-08-22	68.330	68.910	67.090	67.670	74.173	2,464,010

← NewerPage 30 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.