DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	53.830	54.050	52.520	53.340	81.538	6,367,647
2019-02-28	54.630	54.630	52.860	53.230	81.370	7,560,126
2019-02-27	55.430	55.500	54.370	54.720	83.647	6,115,763
2019-02-26	55.950	56.270	55.590	55.880	84.840	4,222,709
2019-02-25	55.230	56.400	55.080	56.080	85.143	6,173,248
2019-02-22	55.670	55.930	54.610	54.970	83.458	5,015,866
2019-02-21	56.280	56.820	54.940	55.260	83.898	6,159,199
2019-02-20	54.590	56.650	54.470	56.240	85.386	6,543,407
2019-02-19	53.680	55.030	53.680	54.590	82.881	5,679,386
2019-02-15	53.210	54.290	53.130	54.240	82.350	7,521,896
2019-02-14	52.820	53.360	52.650	52.660	79.951	4,435,075
2019-02-13	53.810	53.850	53.100	53.140	80.680	5,263,441
2019-02-12	52.530	53.530	52.110	53.360	81.014	6,684,742
2019-02-11	52.310	52.310	51.800	52.000	78.949	6,521,801
2019-02-08	51.690	52.000	50.830	51.710	78.509	5,830,293
2019-02-07	52.790	52.960	51.490	52.180	79.222	7,206,536
2019-02-06	53.740	54.300	53.160	53.210	80.786	6,441,646
2019-02-05	53.120	54.390	53.050	54.260	82.380	7,989,170
2019-02-04	53.160	53.160	52.510	53.130	80.665	9,032,309
2019-02-01	53.440	54.030	52.770	53.470	81.181	11,773,487
2019-01-31	54.470	56.990	53.660	53.810	81.697	19,453,734
2019-01-30	58.570	60.070	58.420	59.280	90.002	9,129,648
2019-01-29	57.990	58.870	57.990	58.520	88.848	4,785,027
2019-01-28	57.090	58.250	56.940	58.130	88.256	9,310,166
2019-01-25	57.150	58.300	57.110	57.760	87.694	4,319,096
2019-01-24	56.090	56.740	55.920	56.330	85.523	5,069,097
2019-01-23	56.340	56.610	55.760	56.430	85.675	5,401,138
2019-01-22	57.680	57.810	55.880	56.240	85.386	6,598,038
2019-01-18	57.630	58.530	57.450	58.060	88.150	6,751,296
2019-01-17	55.430	57.090	55.330	57.040	86.601	5,971,685
2019-01-16	54.790	55.990	54.750	55.400	84.111	4,381,564
2019-01-15	54.840	55.510	54.380	55.010	83.519	3,505,844
2019-01-14	54.530	55.780	54.290	55.380	84.081	5,015,642
2019-01-11	55.240	55.720	54.710	55.280	83.929	4,007,991
2019-01-10	54.990	55.740	54.510	55.680	84.536	5,771,520
2019-01-09	55.580	56.060	54.920	55.620	84.445	4,182,855
2019-01-08	55.420	56.140	55.030	55.390	84.096	5,672,837
2019-01-07	54.800	55.510	54.130	54.760	83.139	6,153,769
2019-01-04	53.740	54.950	53.570	54.730	83.094	7,763,929
2019-01-03	54.200	54.230	52.270	52.510	79.723	6,667,838
2019-01-02	52.490	54.930	52.310	54.520	82.775	6,583,037
2018-12-31	53.080	54.000	52.740	53.480	81.196	6,113,076
2018-12-28	53.680	54.070	52.790	53.020	80.498	5,960,546
2018-12-27	51.140	53.340	51.070	53.330	80.968	6,962,767
2018-12-26	49.420	52.230	48.890	52.230	79.298	7,551,114
2018-12-24	50.380	50.620	49.000	49.090	74.531	4,676,605
2018-12-21	50.830	52.320	50.530	50.590	76.808	13,629,038
2018-12-20	51.580	52.760	50.490	51.040	77.491	11,755,967
2018-12-19	52.450	54.310	51.840	52.160	79.192	10,711,932
2018-12-18	52.270	53.250	51.850	52.290	79.389	8,941,966
2018-12-17	52.600	53.320	51.210	51.680	78.463	8,542,645
2018-12-14	53.270	53.940	52.570	52.780	80.133	6,628,544
2018-12-13	54.530	54.850	53.440	53.780	81.651	5,802,922
2018-12-12	54.260	55.000	53.870	54.350	82.517	8,769,285
2018-12-11	54.960	55.640	53.070	53.260	80.862	6,758,908
2018-12-10	53.440	54.070	52.220	53.800	81.682	8,456,892
2018-12-07	56.150	57.270	53.510	53.750	81.606	9,793,728
2018-12-06	55.280	55.920	53.750	55.920	84.900	8,295,126
2018-12-04	58.950	58.950	56.340	56.490	85.766	6,644,609
2018-12-03	59.600	60.210	58.480	59.160	89.820	7,287,867

← NewerPage 33 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.