DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	70.460	71.690	70.240	71.390	105.91	3,975,246
2017-12-15	70.070	70.440	69.860	70.000	103.85	9,161,721
2017-12-14	70.650	70.930	70.070	70.320	104.33	3,942,333
2017-12-13	70.680	71.050	70.420	70.560	104.68	5,434,274
2017-12-12	70.720	71.150	70.670	70.790	105.02	5,167,388
2017-12-11	71.270	71.410	70.680	70.810	105.05	3,715,245
2017-12-08	71.030	71.520	70.320	70.730	104.93	4,788,554
2017-12-07	71.430	71.500	70.850	71.370	105.88	3,470,133
2017-12-06	71.660	71.790	70.950	71.080	105.45	3,201,008
2017-12-05	72.940	73.200	71.500	71.540	106.14	4,843,968
2017-12-04	71.720	72.990	71.500	72.130	107.01	4,796,278
2017-12-01	72.320	72.610	70.670	71.010	105.35	4,273,925
2017-11-30	71.820	72.830	71.440	71.960	106.76	5,008,309
2017-11-29	71.170	71.930	70.870	71.780	106.49	3,603,464
2017-11-28	70.300	71.200	70.130	71.090	105.47	4,778,310
2017-11-27	71.030	71.050	70.020	70.130	104.04	3,842,866
2017-11-24	70.600	71.390	70.530	71.160	105.57	1,475,597
2017-11-22	71.350	71.380	70.600	70.600	104.74	3,584,600
2017-11-21	71.400	71.780	71.100	71.260	105.72	4,529,392
2017-11-20	70.660	71.270	70.540	70.850	105.11	3,134,678
2017-11-17	70.650	71.210	70.500	70.740	104.95	4,916,847
2017-11-16	69.360	70.770	69.070	70.680	104.86	5,371,191
2017-11-15	68.220	69.140	68.000	68.970	102.32	8,340,801
2017-11-14	69.800	69.930	68.330	68.570	101.73	4,552,398
2017-11-13	69.440	70.650	69.310	70.460	103.97	3,629,716
2017-11-10	70.230	70.490	69.740	69.970	103.25	3,989,351
2017-11-09	70.500	70.540	70.010	70.230	103.63	2,543,756
2017-11-08	71.310	71.500	70.710	70.810	104.49	3,409,624
2017-11-07	70.890	71.150	70.320	71.140	104.97	3,760,920
2017-11-06	71.400	71.730	70.130	70.240	103.64	5,189,386
2017-11-03	72.090	72.270	70.860	71.160	105.00	4,824,489
2017-11-02	72.020	73.200	71.560	72.040	106.30	5,773,367
2017-11-01	73.110	73.580	72.320	73.320	108.19	4,460,320
2017-10-31	71.910	72.470	71.600	72.310	106.70	3,362,718
2017-10-30	72.320	72.610	71.520	71.680	105.77	3,280,547
2017-10-27	73.000	73.100	72.230	72.540	107.04	4,806,689
2017-10-26	72.330	73.850	72.030	73.050	107.79	9,430,007
2017-10-25	71.860	72.100	70.930	71.090	104.90	4,274,541
2017-10-24	71.840	72.120	71.610	71.860	106.03	5,801,634
2017-10-23	71.950	72.180	71.400	71.550	105.58	6,272,099
2017-10-20	71.200	71.390	71.000	71.180	105.03	4,127,720
2017-10-19	70.650	71.080	70.290	70.890	104.60	3,362,046
2017-10-18	70.860	70.970	70.560	70.780	104.44	2,661,695
2017-10-17	70.800	70.940	70.530	70.880	104.59	3,138,317
2017-10-16	71.800	71.810	70.810	70.930	104.66	2,427,610
2017-10-13	71.530	71.700	71.150	71.430	105.40	2,874,957
2017-10-12	71.500	71.630	71.210	71.400	105.36	2,499,089
2017-10-11	71.500	71.630	70.920	71.620	105.68	2,849,713
2017-10-10	71.560	71.750	71.160	71.570	105.61	2,703,004
2017-10-09	71.200	71.880	71.000	71.680	105.77	2,954,776
2017-10-06	70.800	71.230	70.620	71.220	105.09	2,377,401
2017-10-05	70.820	71.000	70.240	70.970	104.72	3,068,293
2017-10-04	70.580	70.910	70.440	70.450	103.95	3,358,016
2017-10-03	70.410	70.620	69.900	70.360	103.82	3,804,188
2017-10-02	69.400	70.420	69.150	70.420	103.91	3,383,428
2017-09-29	69.000	69.410	68.570	69.230	102.15	3,216,625
2017-09-28	68.440	69.070	67.770	69.060	101.90	4,413,973
2017-09-27	69.520	69.520	68.270	68.800	101.52	3,942,837
2017-09-26	70.260	70.480	69.330	69.350	102.33	2,935,465
2017-09-25	70.070	70.380	69.210	70.340	103.79	3,593,109

← NewerPage 38 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.