DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	44.710	45.070	43.830	44.600	132.16	893,400
2026-01-28	44.720	45.010	44.160	44.630	132.25	1,127,533
2026-01-27	44.200	44.830	44.080	44.610	132.19	1,031,100
2026-01-26	44.320	44.620	44.100	44.200	130.97	1,057,567
2026-01-23	43.770	44.470	43.500	44.140	130.79	1,928,233
2026-01-22	43.700	44.960	43.600	43.790	129.76	2,671,300
2026-01-21	42.870	43.600	42.680	43.380	128.54	1,474,300
2026-01-20	42.280	42.580	41.850	42.280	125.28	1,616,267
2026-01-16	43.430	43.640	42.820	42.860	127.00	1,458,300
2026-01-15	43.210	43.940	43.050	43.390	128.57	1,695,633
2026-01-14	43.940	44.170	42.440	42.890	127.09	4,408,133
2026-01-13	43.510	44.050	43.210	43.790	129.76	1,411,900
2026-01-12	43.890	44.000	43.260	43.430	128.69	1,376,900
2026-01-09	43.680	44.150	43.460	43.810	129.82	950,333
2026-01-08	43.210	43.940	42.990	43.400	128.60	1,460,167
2026-01-07	43.450	43.480	42.600	43.230	128.10	1,363,633
2026-01-06	41.920	43.690	41.720	43.440	128.72	1,996,367
2026-01-05	40.710	42.170	40.680	42.010	124.48	1,741,133
2026-01-02	40.440	40.890	40.190	40.870	121.10	1,380,100
2025-12-31	40.610	40.630	40.180	40.200	119.12	1,011,900
2025-12-30	40.920	41.010	40.530	40.680	120.54	1,022,867
2025-12-29	41.190	41.230	40.580	40.890	121.16	1,222,767
2025-12-26	41.060	41.310	40.910	41.260	122.26	871,533
2025-12-24	41.200	41.200	40.780	41.070	121.70	639,567
2025-12-23	41.390	41.470	40.990	41.040	121.61	2,282,533
2025-12-22	41.510	41.850	41.190	41.480	122.91	1,288,833
2025-12-19	40.860	41.470	40.630	41.260	122.26	4,822,200
2025-12-18	40.850	41.000	40.460	40.510	120.04	1,848,267
2025-12-17	40.440	40.980	40.230	40.600	120.30	1,556,467
2025-12-16	40.630	40.840	40.200	40.450	119.86	1,801,300
2025-12-15	41.300	41.490	40.360	40.610	120.33	1,985,600
2025-12-12	41.600	41.830	40.810	40.930	121.28	1,608,067
2025-12-11	40.910	41.800	40.870	41.490	122.94	1,061,733
2025-12-10	40.610	41.270	40.570	40.960	121.37	1,597,967
2025-12-09	40.420	41.130	40.350	40.610	120.33	1,225,600
2025-12-08	40.540	40.890	40.340	40.580	120.25	1,474,067
2025-12-05	39.900	40.770	39.810	40.510	120.04	1,496,933
2025-12-04	39.610	40.310	39.550	39.820	117.99	1,395,233
2025-12-03	39.660	40.100	39.430	39.660	117.52	1,341,433
2025-12-02	40.070	40.280	39.320	39.520	117.10	1,410,800
2025-12-01	39.350	40.480	38.930	39.910	118.26	2,005,067
2025-11-28	39.420	39.830	39.320	39.770	117.85	761,900
2025-11-26	38.820	39.560	38.780	39.440	116.27	1,349,500
2025-11-25	38.590	39.070	38.230	38.780	114.33	2,144,733
2025-11-24	38.610	38.890	38.220	38.470	113.41	2,660,933
2025-11-21	37.290	38.850	37.250	38.540	113.62	1,596,867
2025-11-20	38.410	38.460	37.050	37.120	109.43	2,335,667
2025-11-19	38.810	38.900	37.480	37.880	111.68	2,015,000
2025-11-18	38.440	39.170	38.140	38.700	114.09	1,984,467
2025-11-17	39.660	39.870	38.450	38.650	113.95	1,481,467
2025-11-14	40.020	40.530	39.630	39.710	117.07	2,252,000
2025-11-13	40.790	41.180	40.370	40.600	119.69	1,795,100
2025-11-12	40.540	41.230	40.540	40.790	120.25	1,916,000
2025-11-11	40.320	40.800	40.170	40.400	119.10	2,343,033
2025-11-10	40.000	40.400	39.380	40.240	118.63	2,234,200
2025-11-07	38.990	39.950	38.510	39.800	117.34	2,442,800
2025-11-06	39.250	40.110	38.880	39.150	115.42	3,692,167
2025-11-05	38.080	39.860	37.950	39.630	116.83	5,263,033
2025-11-04	34.240	37.960	34.080	37.760	111.32	7,261,833
2025-11-03	33.690	34.900	33.340	34.690	102.27	6,834,433

← NewerPage 4 of 21 · 1,255 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.