DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	63.280	63.930	62.500	62.710	91.893	2,482,968
2017-06-28	63.420	63.560	63.060	63.250	92.684	2,863,538
2017-06-27	63.660	63.740	62.990	63.090	91.775	2,947,780
2017-06-26	63.540	63.960	63.300	63.570	92.474	2,568,553
2017-06-23	63.840	64.000	63.290	63.470	92.328	4,018,850
2017-06-22	63.720	64.130	63.570	63.830	92.852	2,678,543
2017-06-21	65.100	65.190	63.530	63.680	92.634	3,350,907
2017-06-20	65.160	65.380	64.750	65.100	94.699	4,112,551
2017-06-19	64.660	65.470	64.660	65.220	94.874	2,441,547
2017-06-16	64.650	64.750	63.840	64.390	93.666	5,289,916
2017-06-15	64.090	64.500	63.180	64.100	93.245	4,074,600
2017-06-14	65.340	65.420	64.200	64.530	93.870	2,942,462
2017-06-13	63.960	65.310	63.960	65.260	94.932	3,041,649
2017-06-12	64.740	64.740	63.730	64.010	93.114	3,067,117
2017-06-09	64.070	64.900	63.990	64.740	94.176	4,680,075
2017-06-08	63.980	64.230	63.580	63.970	93.055	3,043,776
2017-06-07	63.940	64.100	63.240	63.980	93.070	3,581,914
2017-06-06	63.000	64.060	62.860	63.730	92.706	3,510,154
2017-06-05	63.000	63.340	62.850	63.210	91.950	3,104,676
2017-06-02	62.970	63.430	62.800	63.050	91.717	2,603,481
2017-06-01	61.960	62.860	61.880	62.760	91.295	3,274,446
2017-05-31	60.990	61.980	60.560	61.960	90.132	6,161,102
2017-05-30	60.760	61.100	60.610	60.890	88.575	2,220,113
2017-05-26	60.460	61.160	60.440	61.060	88.822	1,748,360
2017-05-25	61.720	61.880	60.390	60.650	88.226	2,523,382
2017-05-24	60.970	61.900	60.940	61.450	89.390	3,064,206
2017-05-23	61.170	61.440	60.740	60.780	88.415	2,974,088
2017-05-22	61.810	61.900	60.950	60.980	88.706	2,864,378
2017-05-19	60.630	61.930	60.590	61.290	89.157	4,464,182
2017-05-18	59.830	60.860	59.290	60.580	88.124	2,849,992
2017-05-17	62.300	62.300	60.130	60.200	87.571	4,111,655
2017-05-16	62.530	62.730	62.170	62.300	90.626	2,033,550
2017-05-15	62.340	62.960	62.240	62.400	90.772	1,928,262
2017-05-12	61.790	62.080	61.620	62.040	90.248	1,711,137
2017-05-11	61.820	62.070	60.600	61.860	89.986	3,923,078
2017-05-10	61.980	62.120	61.440	61.710	89.768	2,415,519
2017-05-09	62.350	62.750	61.740	61.830	89.942	2,194,868
2017-05-08	62.840	62.940	62.180	62.370	90.728	2,785,118
2017-05-05	61.680	63.220	61.510	63.090	91.775	5,704,407
2017-05-04	61.890	61.950	61.230	61.420	89.346	4,346,860
2017-05-03	62.240	62.450	61.220	61.710	89.768	4,819,228
2017-05-02	62.830	63.000	62.310	62.520	90.946	3,227,540
2017-05-01	63.160	63.180	62.510	62.520	90.946	2,658,728
2017-04-28	63.170	63.590	62.390	62.800	91.354	2,660,183
2017-04-27	64.030	64.210	63.010	63.190	91.921	3,901,192
2017-04-26	64.510	64.880	64.170	64.330	93.579	2,630,517
2017-04-25	63.980	64.910	63.810	64.810	94.277	4,330,963
2017-04-24	62.630	63.190	62.610	62.820	91.383	2,761,609
2017-04-21	61.900	62.320	61.700	62.160	90.422	3,266,778
2017-04-20	61.850	62.500	61.490	61.940	90.102	2,847,753
2017-04-19	61.780	61.930	61.320	61.550	89.535	2,638,465
2017-04-18	61.600	61.880	61.120	61.480	89.433	2,479,218
2017-04-17	61.150	61.760	60.870	61.730	89.797	2,702,948
2017-04-13	61.700	61.710	61.030	61.060	88.822	3,121,916
2017-04-12	62.740	62.740	61.790	61.920	90.073	2,764,464
2017-04-11	63.050	63.130	62.360	62.490	90.902	2,744,537
2017-04-10	63.160	63.440	63.030	63.270	92.037	2,229,740
2017-04-07	63.430	63.570	63.100	63.190	91.921	1,513,324
2017-04-06	63.500	64.000	63.360	63.610	92.532	2,134,528
2017-04-05	63.480	64.430	63.360	63.520	92.401	3,533,496

← NewerPage 40 of 79 · 4,731 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.