DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	31.080	31.180	30.690	30.770	71.087	6,376,113
2019-05-24	31.360	31.380	30.690	31.080	71.803	3,595,273
2019-05-23	31.270	31.310	30.640	30.940	71.480	6,633,286
2019-05-22	31.820	32.280	31.720	31.720	73.282	5,053,957
2019-05-21	31.480	32.310	31.450	31.990	73.906	6,014,556
2019-05-20	30.630	31.350	30.610	31.030	71.688	4,694,246
2019-05-17	30.450	31.310	30.390	30.970	71.549	5,275,785
2019-05-16	30.390	30.880	30.260	30.800	71.156	6,538,992
2019-05-15	30.350	30.690	30.060	30.100	69.539	5,837,787
2019-05-14	30.390	31.080	30.310	30.760	71.064	5,351,973
2019-05-13	30.650	30.670	30.100	30.240	69.863	5,511,728
2019-05-10	30.780	31.730	30.410	31.480	72.727	6,989,121
2019-05-09	31.250	31.500	30.820	30.990	71.595	7,490,331
2019-05-08	32.200	32.330	31.660	31.680	73.189	8,731,855
2019-05-07	33.230	33.250	32.040	32.140	74.252	8,998,477
2019-05-06	34.000	34.160	33.400	33.620	77.671	7,536,254
2019-05-03	34.830	35.250	34.370	34.890	80.605	5,578,242
2019-05-02	36.900	36.900	33.980	34.670	80.097	9,588,712
2019-05-01	38.390	38.660	37.310	37.310	85.873	5,185,744
2019-04-30	38.050	38.490	37.810	38.450	88.497	5,380,882
2019-04-29	38.040	38.160	37.730	37.960	87.369	5,105,490
2019-04-26	37.500	38.070	37.430	38.000	87.461	2,918,988
2019-04-25	38.090	38.120	37.460	37.600	86.540	3,771,741
2019-04-24	38.410	38.650	38.070	38.290	87.037	2,718,504
2019-04-23	38.020	38.420	37.860	38.280	87.014	3,879,285
2019-04-22	38.660	38.720	38.240	38.320	87.105	2,495,547
2019-04-18	39.270	39.290	38.620	39.000	88.651	2,698,779
2019-04-17	39.390	39.560	39.040	39.200	89.105	3,131,894
2019-04-16	38.750	39.200	38.610	39.150	88.992	3,636,454
2019-04-15	39.470	39.530	38.770	38.900	88.423	2,790,401
2019-04-12	39.140	39.520	38.820	39.470	89.719	5,005,436
2019-04-11	38.370	39.030	38.100	38.890	88.401	4,488,868
2019-04-10	38.130	38.570	38.090	38.500	87.514	4,032,340
2019-04-09	37.950	38.400	37.650	38.220	86.878	5,267,390
2019-04-08	37.640	38.180	37.530	38.140	86.696	4,462,217
2019-04-05	37.950	38.350	37.660	37.900	86.150	6,645,031
2019-04-04	37.430	37.790	36.770	37.780	85.878	8,273,106
2019-04-03	36.770	37.840	36.530	37.350	84.900	10,548,031
2019-04-02	36.520	37.170	36.090	36.490	82.945	8,494,143
2019-04-01	53.890	54.910	53.540	54.420	83.189	17,882,477
2019-03-29	51.280	53.350	51.250	53.310	81.492	11,085,953
2019-03-28	52.500	52.850	52.060	52.720	80.590	5,671,998
2019-03-27	53.240	53.380	52.240	52.660	80.498	6,164,852
2019-03-26	54.040	54.070	52.710	53.180	81.293	7,757,548
2019-03-25	53.660	54.180	53.250	53.270	81.431	8,928,420
2019-03-22	55.300	55.400	53.610	53.920	82.425	7,535,609
2019-03-21	54.570	56.640	54.540	55.920	85.482	9,237,847
2019-03-20	54.910	55.400	54.310	55.010	84.091	7,591,640
2019-03-19	55.520	56.350	54.810	55.080	84.198	11,066,362
2019-03-18	55.300	55.630	54.660	55.210	84.396	5,711,068
2019-03-15	55.030	55.930	54.980	55.280	84.503	9,606,998
2019-03-14	55.760	56.080	54.900	55.030	84.121	4,581,225
2019-03-13	55.970	56.300	55.500	55.900	85.451	5,668,695
2019-03-12	55.870	56.340	55.470	55.570	84.947	6,848,524
2019-03-11	55.130	56.130	54.870	55.580	84.962	6,635,485
2019-03-08	54.180	54.720	53.460	54.680	83.586	5,935,581
2019-03-07	54.140	54.680	53.270	54.520	83.342	6,857,032
2019-03-06	53.840	55.010	53.840	54.470	83.265	5,283,983
2019-03-05	54.040	54.190	53.530	53.680	82.058	3,942,837
2019-03-04	53.650	54.490	53.070	54.250	82.929	5,493,439

← NewerPage 32 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.