DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	67.550	68.670	67.380	67.960	101.34	9,914,577
2018-03-15	69.090	69.280	67.870	67.880	101.22	5,055,887
2018-03-14	70.920	70.920	68.860	68.990	102.88	4,698,435
2018-03-13	72.060	72.430	70.550	70.570	105.24	6,456,311
2018-03-12	72.240	73.230	71.180	71.340	106.38	3,915,745
2018-03-09	70.850	72.270	70.610	72.230	107.71	2,948,563
2018-03-08	70.500	70.800	69.700	70.580	105.25	3,212,483
2018-03-07	69.660	70.500	69.420	70.170	104.64	4,336,952
2018-03-06	70.110	71.700	69.650	70.790	105.56	3,737,690
2018-03-05	67.980	69.990	67.530	69.660	103.88	5,193,808
2018-03-02	68.270	68.800	67.650	68.430	102.04	5,311,131
2018-03-01	70.140	70.490	68.360	68.760	102.54	6,136,473
2018-02-28	72.500	72.960	70.250	70.300	104.83	4,564,152
2018-02-27	73.270	73.820	72.360	72.360	107.91	3,765,566
2018-02-26	73.420	74.120	73.050	74.060	109.87	3,720,618
2018-02-23	72.460	73.370	71.700	73.260	108.69	3,370,498
2018-02-22	71.330	72.670	71.200	71.930	106.71	3,641,974
2018-02-21	71.500	72.650	70.920	70.960	105.27	4,085,459
2018-02-20	71.600	72.340	71.330	71.620	106.25	3,774,354
2018-02-16	71.660	72.940	71.510	71.950	106.74	3,884,119
2018-02-15	72.060	72.250	70.880	71.850	106.60	3,585,664
2018-02-14	69.990	71.500	69.900	71.330	105.82	4,188,788
2018-02-13	71.340	71.750	70.600	70.750	104.96	3,705,001
2018-02-12	70.200	72.050	70.170	71.840	106.58	5,733,178
2018-02-09	68.860	70.220	67.240	69.480	103.08	7,353,636
2018-02-08	70.670	71.480	68.120	68.210	101.19	7,321,059
2018-02-07	70.960	72.140	70.520	70.600	104.74	6,277,585
2018-02-06	66.630	71.950	66.190	71.890	106.65	12,959,137
2018-02-05	70.190	71.870	67.030	67.840	100.65	10,696,036
2018-02-02	73.060	73.290	70.640	70.890	105.17	7,161,700
2018-02-01	74.680	76.000	73.430	73.500	109.04	7,421,310
2018-01-31	75.380	76.050	74.790	75.580	112.13	5,692,708
2018-01-30	75.490	75.980	74.920	75.130	111.46	4,218,566
2018-01-29	77.020	77.060	75.830	75.870	112.56	3,293,086
2018-01-26	76.570	77.020	75.260	77.020	114.27	3,470,972
2018-01-25	76.330	76.970	76.210	76.650	113.72	3,727,951
2018-01-24	76.280	77.080	75.610	76.010	112.77	5,179,703
2018-01-23	75.860	76.370	75.610	76.140	112.96	3,170,166
2018-01-22	75.790	76.180	75.290	76.180	113.02	3,400,165
2018-01-19	76.490	76.490	75.760	76.010	112.77	4,578,146
2018-01-18	75.570	76.650	75.120	76.030	112.80	5,720,751
2018-01-17	75.970	76.350	75.090	75.770	112.41	4,348,203
2018-01-16	75.760	76.350	74.340	74.950	111.19	4,051,147
2018-01-12	75.570	75.630	74.990	75.410	111.88	2,789,036
2018-01-11	74.400	75.230	74.210	75.220	111.59	3,334,339
2018-01-10	75.000	75.370	73.900	74.200	110.08	3,993,549
2018-01-09	74.940	76.340	74.660	75.340	111.77	4,239,165
2018-01-08	75.340	75.490	74.470	75.160	111.51	3,259,053
2018-01-05	74.500	75.540	74.490	75.420	111.89	5,116,172
2018-01-04	73.170	74.740	73.140	74.450	110.45	5,438,808
2018-01-03	72.010	73.140	71.690	73.050	108.38	4,414,029
2018-01-02	71.570	72.190	71.400	71.900	106.67	4,159,234
2017-12-29	71.810	71.850	71.220	71.220	105.66	2,656,321
2017-12-28	71.380	71.630	70.890	71.510	106.09	2,431,136
2017-12-27	71.650	71.750	71.290	71.440	105.99	2,384,285
2017-12-26	72.110	72.170	71.310	71.440	105.99	1,808,533
2017-12-22	71.850	72.350	71.760	72.110	106.98	2,450,783
2017-12-21	71.630	71.800	71.010	71.640	106.28	4,058,312
2017-12-20	71.650	72.060	71.240	71.270	105.73	3,267,617
2017-12-19	71.400	71.750	71.220	71.420	105.96	2,892,141

← NewerPage 37 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.