DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	70.050	70.800	69.730	70.080	105.69	3,385,164
2018-09-05	69.630	70.560	69.360	70.050	105.65	4,094,191
2018-09-04	69.750	70.250	69.240	69.720	105.15	5,615,519
2018-08-31	69.930	70.530	69.830	70.130	105.77	4,551,166
2018-08-30	70.720	70.890	69.800	70.200	105.87	4,831,822
2018-08-29	70.810	71.930	70.280	71.440	107.17	4,864,119
2018-08-28	71.130	71.580	70.360	70.740	106.12	3,326,670
2018-08-27	69.670	71.280	69.540	70.810	106.23	5,833,204
2018-08-24	68.480	69.680	68.400	69.210	103.82	3,474,779
2018-08-23	68.550	68.700	67.840	68.110	102.17	3,091,242
2018-08-22	68.840	69.040	68.180	68.760	103.15	2,541,853
2018-08-21	68.480	69.440	68.330	68.830	103.25	4,622,646
2018-08-20	68.000	68.820	67.920	68.480	102.73	4,083,612
2018-08-17	67.160	68.050	66.900	67.790	101.69	3,628,932
2018-08-16	66.990	67.580	66.570	67.080	100.63	4,030,996
2018-08-15	66.810	66.870	65.700	66.460	99.700	4,581,728
2018-08-14	66.830	68.080	66.830	67.560	101.35	3,928,339
2018-08-13	67.680	67.850	66.050	66.590	99.895	3,647,012
2018-08-10	68.710	68.710	67.620	67.740	101.62	3,956,942
2018-08-09	68.330	69.500	68.140	69.020	103.54	4,536,333
2018-08-08	68.190	68.390	67.530	67.660	101.50	3,573,238
2018-08-07	67.930	68.650	67.850	68.140	102.22	4,513,048
2018-08-06	66.350	68.140	66.290	67.760	101.65	3,198,713
2018-08-03	66.800	67.630	66.190	66.820	100.24	4,230,545
2018-08-02	66.020	66.700	65.130	66.440	99.670	6,255,083
2018-08-01	68.480	68.960	67.720	67.960	101.95	3,423,786
2018-07-31	68.370	69.100	68.270	68.770	103.16	4,163,264
2018-07-30	68.280	69.110	67.940	68.050	102.08	3,700,579
2018-07-27	68.550	68.920	68.190	68.370	102.56	4,138,411
2018-07-26	67.880	68.550	67.370	68.250	102.38	5,431,532
2018-07-25	66.680	67.730	66.530	67.530	101.30	3,119,397
2018-07-24	66.010	67.380	65.700	66.920	100.39	3,672,816
2018-07-23	65.880	66.030	65.490	65.700	98.559	3,501,534
2018-07-20	65.370	66.080	64.800	65.820	98.740	3,476,178
2018-07-19	66.550	66.550	65.540	66.140	99.220	3,982,131
2018-07-18	67.040	67.200	66.490	66.590	99.895	2,888,279
2018-07-17	65.550	67.590	65.310	67.060	100.60	3,453,676
2018-07-16	66.530	66.600	65.200	65.720	98.589	3,224,181
2018-07-13	66.210	66.880	66.140	66.360	99.550	2,272,337
2018-07-12	66.810	66.810	65.790	66.250	99.385	2,659,623
2018-07-11	67.030	67.060	65.760	66.300	99.460	3,867,383
2018-07-10	66.850	68.140	66.850	67.810	101.72	4,508,122
2018-07-09	66.270	66.790	66.090	66.750	100.13	3,305,904
2018-07-06	66.000	66.330	65.310	65.930	98.905	3,437,276
2018-07-05	65.720	66.270	65.090	66.070	99.115	3,307,359
2018-07-03	66.450	66.720	65.090	65.150	97.734	2,006,066
2018-07-02	65.530	65.850	64.760	65.770	98.664	3,569,991
2018-06-29	66.230	67.310	65.900	65.920	98.889	3,729,910
2018-06-28	65.640	66.400	64.610	66.150	99.235	3,814,991
2018-06-27	66.540	67.500	65.600	65.610	98.424	4,410,559
2018-06-26	66.550	66.550	65.820	66.310	99.475	3,244,612
2018-06-25	66.370	66.560	65.070	65.980	98.980	4,844,752
2018-06-22	66.050	67.230	66.050	67.000	100.51	7,932,356
2018-06-21	65.740	65.740	65.020	65.280	97.929	3,457,259
2018-06-20	66.500	66.500	65.450	65.890	98.844	4,025,343
2018-06-19	66.810	66.810	64.970	66.360	99.550	6,012,378
2018-06-18	67.170	67.960	66.970	67.790	101.69	3,673,992
2018-06-15	67.950	68.130	66.960	67.750	101.63	9,683,347
2018-06-14	68.890	69.000	68.040	68.380	102.58	4,177,425
2018-06-13	69.770	69.840	68.540	68.570	102.86	5,259,075

← NewerPage 35 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.