DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	70.140	70.230	69.680	69.960	103.23	2,283,084
2017-09-21	70.410	70.500	70.100	70.320	103.76	2,490,917
2017-09-20	70.280	70.500	69.660	70.410	103.90	3,813,200
2017-09-19	70.020	70.110	69.640	70.050	103.36	3,757,729
2017-09-18	70.000	70.370	69.620	69.770	102.95	4,026,294
2017-09-15	70.260	70.700	69.500	69.860	103.08	18,125,685
2017-09-14	69.600	70.300	69.220	70.020	103.32	6,865,148
2017-09-13	68.900	69.600	68.290	69.500	102.55	5,162,855
2017-09-12	68.200	69.250	67.800	68.520	101.11	8,189,614
2017-09-11	65.250	67.160	65.200	66.850	98.642	6,474,559
2017-09-08	64.900	65.200	64.640	64.850	95.691	4,533,926
2017-09-07	64.600	64.950	64.220	64.680	95.440	3,572,566
2017-09-06	65.200	65.330	64.010	64.870	95.721	5,791,055
2017-09-05	67.020	67.170	64.980	64.980	95.883	5,896,343
2017-09-01	66.660	67.300	65.660	67.180	99.129	4,109,136
2017-08-31	65.060	66.650	65.040	66.650	98.347	24,517,962
2017-08-30	63.850	64.980	63.750	64.900	95.765	2,418,654
2017-08-29	64.360	64.420	64.040	64.220	94.761	1,773,325
2017-08-28	64.720	64.820	64.280	64.670	95.426	2,467,407
2017-08-25	64.590	64.740	64.270	64.540	95.234	1,498,155
2017-08-24	64.590	64.820	64.310	64.350	94.953	1,652,868
2017-08-23	64.500	65.180	64.500	64.580	95.293	2,694,831
2017-08-22	64.120	64.950	64.030	64.780	95.588	3,262,020
2017-08-21	63.500	63.980	63.170	63.860	94.230	2,894,884
2017-08-18	62.920	63.590	62.830	63.400	93.552	3,040,529
2017-08-17	63.600	63.950	63.160	63.180	93.227	3,351,691
2017-08-16	63.790	64.020	63.570	63.940	94.348	2,884,753
2017-08-15	63.620	63.730	63.200	63.670	93.950	2,083,591
2017-08-14	63.530	63.900	63.240	63.410	93.566	1,773,773
2017-08-11	63.040	63.460	63.030	63.260	93.345	2,793,290
2017-08-10	63.260	63.400	62.520	63.110	93.124	2,940,559
2017-08-09	63.270	63.660	63.150	63.500	93.699	1,810,436
2017-08-08	63.800	64.010	63.160	63.410	93.566	2,350,589
2017-08-07	64.150	64.210	63.610	63.880	94.260	2,176,788
2017-08-04	63.550	64.160	63.520	64.110	94.599	2,247,652
2017-08-03	64.310	64.530	63.240	63.430	93.596	3,462,072
2017-08-02	64.330	64.510	63.910	64.300	94.880	1,938,058
2017-08-01	64.460	64.800	64.080	64.690	95.455	2,910,781
2017-07-31	65.970	66.030	64.210	64.240	94.791	3,961,084
2017-07-28	66.640	66.900	65.220	65.680	96.916	2,150,145
2017-07-27	66.730	67.240	65.670	66.100	97.536	3,256,423
2017-07-26	66.730	66.810	65.980	66.420	97.329	2,746,216
2017-07-25	67.080	67.500	66.630	66.850	97.959	2,848,985
2017-07-24	66.080	66.620	65.870	66.220	97.036	1,973,825
2017-07-21	66.300	66.540	66.060	66.140	96.919	1,718,414
2017-07-20	66.770	66.890	66.260	66.390	97.285	2,433,655
2017-07-19	65.930	66.790	65.850	66.770	97.842	1,777,075
2017-07-18	65.980	66.140	65.590	65.750	96.347	1,363,648
2017-07-17	66.250	66.460	65.870	66.120	96.889	1,633,501
2017-07-14	65.740	66.420	65.530	66.240	97.065	1,758,548
2017-07-13	66.270	66.480	65.450	65.610	96.142	2,714,031
2017-07-12	64.910	66.420	64.720	66.280	97.124	3,825,794
2017-07-11	64.580	64.610	63.920	64.550	94.589	1,845,980
2017-07-10	63.890	64.840	63.540	64.520	94.545	2,012,783
2017-07-07	63.610	63.980	63.260	63.890	93.622	1,844,636
2017-07-06	63.280	63.950	62.840	63.560	93.138	1,885,498
2017-07-05	64.000	64.100	63.040	63.420	92.933	2,156,134
2017-07-03	63.420	64.240	63.310	63.940	93.695	1,687,124
2017-06-30	62.880	63.440	62.600	63.070	92.420	3,754,819
2017-06-29	63.280	63.930	62.500	62.710	91.893	2,482,968

← NewerPage 39 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.