DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	69.650	70.030	69.240	69.780	104.68	4,210,954
2018-06-11	69.530	69.870	68.950	69.490	104.24	3,793,329
2018-06-08	69.440	70.010	68.530	69.490	104.24	3,485,918
2018-06-07	69.940	70.400	68.940	69.420	104.14	5,212,784
2018-06-06	68.040	70.160	67.860	70.040	105.07	7,791,300
2018-06-05	67.330	68.910	67.150	67.890	101.84	5,792,343
2018-06-04	66.500	67.430	66.390	67.130	100.70	5,227,113
2018-06-01	64.870	66.550	64.470	66.170	99.265	4,983,457
2018-05-31	64.750	64.900	64.050	64.110	96.174	6,678,921
2018-05-30	64.010	65.090	64.000	64.790	97.194	4,021,537
2018-05-29	65.050	65.410	63.530	63.940	95.349	5,538,611
2018-05-25	66.120	66.150	65.410	65.710	97.989	3,992,374
2018-05-24	66.710	67.310	65.950	66.380	98.988	2,941,287
2018-05-23	66.880	67.140	66.160	67.040	99.972	4,013,868
2018-05-22	68.650	68.720	67.320	67.470	100.61	3,430,447
2018-05-21	68.000	68.780	68.000	68.630	102.34	4,559,842
2018-05-18	67.980	68.290	67.370	67.570	100.76	3,365,125
2018-05-17	67.810	68.650	67.720	68.160	101.64	4,545,401
2018-05-16	67.090	68.090	66.810	68.030	101.45	3,388,354
2018-05-15	67.070	67.440	66.510	67.150	100.14	3,342,231
2018-05-14	67.190	67.750	67.040	67.530	100.70	3,710,151
2018-05-11	67.110	67.610	66.710	66.930	99.808	3,611,020
2018-05-10	66.150	67.700	66.080	66.950	99.838	4,198,416
2018-05-09	64.730	66.150	64.680	66.030	98.466	5,772,248
2018-05-08	64.560	64.840	63.750	64.230	95.782	3,358,520
2018-05-07	64.500	65.390	64.390	64.920	96.811	3,753,755
2018-05-04	63.210	65.220	62.720	64.470	96.140	4,433,900
2018-05-03	63.800	65.490	61.780	63.470	94.648	8,661,142
2018-05-02	62.830	63.930	62.830	63.490	94.678	4,852,700
2018-05-01	63.210	63.370	61.970	63.060	94.037	4,010,622
2018-04-30	64.730	64.900	63.240	63.240	94.305	4,125,201
2018-04-27	63.950	64.970	63.660	64.320	95.916	3,914,178
2018-04-26	63.800	64.650	63.580	64.040	95.498	7,505,887
2018-04-25	63.340	63.750	62.440	63.640	94.902	4,481,086
2018-04-24	66.010	66.180	62.340	63.180	94.216	6,962,487
2018-04-23	65.870	66.060	65.510	65.600	97.825	2,963,229
2018-04-20	66.560	66.960	65.610	66.040	98.481	4,883,094
2018-04-19	67.760	67.830	66.200	66.530	99.211	5,678,155
2018-04-18	67.680	68.360	67.390	68.060	101.49	3,722,857
2018-04-17	67.390	67.880	67.040	67.550	100.73	6,129,364
2018-04-16	66.690	67.270	66.080	67.010	99.927	3,082,790
2018-04-13	67.000	67.350	65.880	66.170	98.675	3,405,258
2018-04-12	65.190	66.850	65.100	66.470	99.122	4,502,860
2018-04-11	65.130	65.260	64.460	64.730	96.527	3,846,729
2018-04-10	64.850	66.480	64.850	65.890	98.257	5,093,726
2018-04-09	64.010	64.470	63.470	63.690	94.976	7,075,220
2018-04-06	64.820	64.990	63.200	63.710	95.006	6,339,101
2018-04-05	64.010	65.610	63.940	65.440	97.586	5,798,108
2018-04-04	62.010	63.780	61.320	63.690	94.976	5,958,978
2018-04-03	62.270	63.790	61.460	63.320	94.425	6,603,803
2018-04-02	63.570	64.120	61.270	62.040	92.516	6,548,109
2018-03-29	62.620	64.030	62.310	63.710	95.006	6,736,239
2018-03-28	63.890	64.460	62.330	62.410	93.068	6,201,292
2018-03-27	64.710	65.500	63.140	63.640	94.902	6,413,435
2018-03-26	63.740	64.550	62.430	64.480	96.154	5,800,459
2018-03-23	65.660	65.850	62.960	63.060	94.037	7,449,968
2018-03-22	66.820	67.510	65.500	65.620	97.854	4,995,155
2018-03-21	66.390	68.560	66.160	67.430	100.55	4,580,889
2018-03-20	66.870	67.180	66.100	66.390	99.003	5,816,244
2018-03-19	67.770	67.860	65.820	66.560	99.256	7,201,162

← NewerPage 36 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.