DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	67.580	68.590	67.090	67.760	74.272	2,140,245
2019-08-20	67.130	67.320	66.450	67.100	73.548	2,362,913
2019-08-19	66.820	67.740	66.820	67.430	73.910	2,175,139
2019-08-16	65.660	66.770	64.970	66.120	72.474	2,278,865
2019-08-15	66.200	66.200	64.470	65.170	71.433	2,500,577
2019-08-14	67.220	67.660	65.470	65.780	72.102	3,434,271
2019-08-13	68.490	70.470	67.350	68.480	75.061	2,608,127
2019-08-12	68.120	69.040	67.720	67.940	74.469	1,999,872
2019-08-09	70.240	70.650	68.920	69.040	75.675	2,177,051
2019-08-08	70.180	71.110	69.620	70.760	77.560	3,487,966
2019-08-07	67.140	69.930	67.000	69.770	76.475	3,856,424
2019-08-06	66.500	69.250	65.530	68.530	75.116	5,733,371
2019-08-05	68.170	68.380	65.890	66.060	72.409	3,702,747
2019-08-02	71.400	71.540	68.110	69.050	75.686	3,524,772
2019-08-01	73.200	73.560	71.030	71.690	78.580	4,242,250
2019-07-31	73.270	73.800	71.540	72.160	79.095	2,664,452
2019-07-30	72.060	73.440	71.600	73.400	80.454	1,730,041
2019-07-29	72.880	73.410	72.330	73.090	79.785	1,869,777
2019-07-26	73.000	73.470	71.570	73.210	79.916	1,861,252
2019-07-25	73.410	74.180	71.960	73.150	79.851	2,368,410
2019-07-24	72.820	74.370	72.730	74.230	81.030	2,180,317
2019-07-23	71.670	73.680	71.580	73.240	79.949	2,118,018
2019-07-22	71.750	72.180	71.030	71.970	78.563	1,777,443
2019-07-19	71.670	72.210	71.520	71.570	78.126	2,690,423
2019-07-18	70.980	71.710	70.720	71.580	78.137	1,875,433
2019-07-17	72.550	72.550	70.850	71.300	77.831	2,432,064
2019-07-16	72.000	73.720	71.800	72.320	78.945	3,313,735
2019-07-15	71.510	72.120	70.300	71.940	78.530	2,068,784
2019-07-12	69.920	71.760	69.880	71.520	78.072	3,925,416
2019-07-11	69.570	69.800	69.150	69.500	75.866	2,962,405
2019-07-10	70.570	70.950	69.570	69.650	76.030	3,285,533
2019-07-09	71.420	71.630	69.970	70.000	76.412	3,949,794
2019-07-08	73.420	73.580	71.670	72.110	78.716	2,948,384
2019-07-05	73.030	73.830	72.750	73.740	80.495	2,440,031
2019-07-03	74.800	74.800	72.850	74.180	80.975	2,326,346
2019-07-02	75.850	75.970	74.450	74.840	81.696	2,796,380
2019-07-01	74.870	77.030	74.870	75.820	82.765	3,263,625
2019-06-28	73.930	75.130	73.750	75.070	81.947	4,210,622
2019-06-27	74.110	74.390	73.640	73.830	80.593	2,374,146
2019-06-26	74.340	74.400	73.020	73.840	80.604	2,805,621
2019-06-25	74.400	74.460	73.070	74.130	80.921	2,154,824
2019-06-24	74.500	75.620	73.770	74.700	81.543	2,344,510
2019-06-21	75.200	76.100	74.590	74.640	81.477	4,318,093
2019-06-20	73.350	75.160	73.350	74.980	81.849	3,641,643
2019-06-19	74.660	74.700	72.460	72.970	79.654	3,757,399
2019-06-18	74.820	75.290	74.150	74.250	81.052	4,278,100
2019-06-17	74.500	75.480	74.270	74.750	81.597	2,889,510
2019-06-14	74.770	75.350	74.170	75.080	81.958	2,718,705
2019-06-13	73.480	74.830	73.270	74.830	81.685	2,887,678
2019-06-12	73.510	73.860	72.500	73.460	80.189	2,701,576
2019-06-11	74.300	74.430	73.530	73.730	80.484	3,877,934
2019-06-10	74.680	75.070	73.650	73.750	80.506	3,848,856
2019-06-07	73.520	74.100	72.790	73.640	80.386	3,920,715
2019-06-06	74.790	74.790	71.350	72.660	79.316	7,246,719
2019-06-05	74.130	75.490	72.620	74.860	81.717	5,337,507
2019-06-04	76.290	76.500	73.370	74.110	80.899	10,143,558
2019-06-03	65.670	76.100	65.500	76.100	83.071	8,720,393
2019-05-31	30.650	30.680	30.160	30.520	70.510	6,100,494
2019-05-30	31.180	31.400	31.010	31.170	72.011	5,524,112
2019-05-29	30.390	31.240	30.230	31.090	71.826	5,455,942

← NewerPage 31 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.