DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	56.920	58.020	56.920	57.850	87.831	7,662,111
2018-11-29	56.950	57.670	56.760	57.240	86.905	5,507,433
2018-11-28	57.210	57.910	56.170	57.220	86.297	8,319,307
2018-11-27	57.150	57.400	56.480	57.180	86.237	4,047,061
2018-11-26	56.770	58.020	56.720	57.660	86.961	5,634,663
2018-11-23	56.200	56.910	55.920	56.430	85.106	2,179,419
2018-11-21	56.650	57.780	56.410	56.970	85.920	5,076,934
2018-11-20	56.920	57.100	55.770	56.370	85.015	8,098,488
2018-11-19	59.030	59.640	57.640	57.800	87.172	4,911,585
2018-11-16	58.510	59.420	58.330	59.190	89.268	6,313,968
2018-11-15	57.460	59.300	57.080	58.730	88.575	7,258,144
2018-11-14	58.170	58.630	57.170	57.980	87.444	5,515,773
2018-11-13	57.830	58.880	57.440	57.470	86.674	5,112,086
2018-11-12	58.720	59.050	57.530	57.700	87.021	5,391,006
2018-11-09	59.600	59.600	57.760	58.680	88.499	6,528,406
2018-11-08	59.400	60.450	59.200	59.440	89.645	6,886,194
2018-11-07	58.800	59.880	58.240	59.830	90.234	6,786,336
2018-11-06	57.510	58.440	57.390	58.020	87.504	4,167,574
2018-11-05	58.050	58.090	57.210	57.630	86.916	5,031,707
2018-11-02	58.680	59.210	56.780	57.730	87.066	8,389,779
2018-11-01	58.530	59.510	56.390	58.270	87.881	13,060,954
2018-10-31	53.480	54.600	53.180	53.920	81.320	8,963,404
2018-10-30	52.050	53.120	51.550	52.630	79.375	8,589,047
2018-10-29	52.830	53.340	51.430	52.070	78.530	7,376,922
2018-10-26	52.390	52.900	51.320	52.000	78.425	12,534,067
2018-10-25	53.390	53.630	52.520	52.920	79.812	7,219,186
2018-10-24	54.550	54.720	52.580	52.680	79.450	10,908,067
2018-10-23	55.020	55.240	53.690	54.680	82.467	10,147,654
2018-10-22	57.780	57.940	55.770	56.070	84.563	7,440,733
2018-10-19	57.290	58.660	57.190	57.490	86.705	7,856,790
2018-10-18	59.200	59.620	58.270	58.580	88.348	4,932,856
2018-10-17	59.910	60.040	59.000	59.570	89.842	4,368,242
2018-10-16	59.270	60.590	58.930	60.260	90.882	4,781,613
2018-10-15	59.690	60.100	58.920	58.940	88.891	3,557,397
2018-10-12	60.360	61.100	59.050	59.660	89.977	6,323,260
2018-10-11	59.100	60.240	58.810	58.980	88.952	8,378,975
2018-10-10	60.530	60.790	59.010	59.320	89.464	10,692,117
2018-10-09	62.780	62.840	60.610	60.840	91.757	8,450,063
2018-10-08	63.000	63.480	62.670	63.160	95.256	5,508,944
2018-10-05	63.780	64.210	62.890	63.190	95.301	4,296,595
2018-10-04	64.270	64.310	63.310	64.010	96.538	4,966,608
2018-10-03	65.050	65.210	64.100	64.390	97.111	6,254,691
2018-10-02	64.900	65.450	64.700	64.820	97.759	3,903,599
2018-10-01	64.770	65.760	64.720	64.820	97.759	6,534,227
2018-09-28	65.040	65.100	64.110	64.310	96.990	7,245,662
2018-09-27	67.000	67.050	65.230	65.330	98.529	8,551,824
2018-09-26	67.280	67.700	66.560	66.890	100.88	7,276,784
2018-09-25	68.220	68.690	67.890	67.950	102.48	3,414,382
2018-09-24	69.430	69.620	68.040	68.200	102.86	3,764,278
2018-09-21	70.480	70.660	69.390	69.690	105.10	7,445,434
2018-09-20	69.390	70.360	69.390	70.030	105.62	4,881,079
2018-09-19	68.040	69.190	67.570	68.730	103.66	5,863,038
2018-09-18	69.280	69.670	67.990	68.030	102.60	4,666,082
2018-09-17	68.580	69.730	68.410	68.820	103.79	3,844,993
2018-09-14	69.250	69.550	68.420	68.580	103.43	4,163,823
2018-09-13	69.660	70.250	68.820	68.920	103.94	3,984,370
2018-09-12	69.990	70.080	69.100	69.240	104.43	4,392,087
2018-09-11	69.510	70.550	69.180	70.080	105.69	4,282,601
2018-09-10	70.330	70.560	69.970	70.060	105.66	4,767,787
2018-09-07	69.550	70.140	69.020	70.000	105.57	4,235,135

← NewerPage 34 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.