DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	63.060	63.250	62.580	63.200	91.935	2,847,194
2017-04-03	63.570	63.780	62.300	63.060	91.732	3,135,686
2017-03-31	63.970	64.060	63.520	63.540	92.430	3,715,636
2017-03-30	64.380	64.570	63.990	64.180	93.361	2,591,839
2017-03-29	64.280	64.690	64.060	64.420	93.710	2,165,258
2017-03-28	63.870	65.420	63.520	65.000	93.885	4,755,137
2017-03-27	62.620	64.660	62.320	64.020	92.469	4,652,088
2017-03-24	63.670	64.260	62.810	63.080	91.111	3,321,857
2017-03-23	62.650	63.930	62.500	63.830	92.195	4,280,306
2017-03-22	62.860	62.930	61.970	62.790	90.693	5,186,308
2017-03-21	64.540	64.730	62.910	63.080	91.111	5,552,492
2017-03-20	63.950	64.660	63.720	64.500	93.162	3,681,212
2017-03-17	64.150	64.380	63.820	64.030	92.484	6,124,775
2017-03-16	64.410	64.480	63.660	63.860	92.238	2,688,674
2017-03-15	63.920	64.500	63.770	64.440	93.076	2,479,162
2017-03-14	63.990	64.120	63.460	63.680	91.978	1,974,609
2017-03-13	63.880	64.240	63.770	64.110	92.599	2,456,157
2017-03-10	63.830	64.050	63.430	63.840	92.209	3,078,088
2017-03-09	63.270	63.690	62.810	63.540	91.776	3,341,839
2017-03-08	63.220	64.050	63.000	63.280	91.400	3,876,619
2017-03-07	63.320	63.500	63.110	63.150	91.212	4,271,518
2017-03-06	63.210	63.970	62.860	63.510	91.732	4,085,347
2017-03-03	63.450	63.610	63.050	63.260	91.371	1,999,014
2017-03-02	63.420	63.670	63.230	63.350	91.501	3,166,080
2017-03-01	62.870	63.640	62.720	63.460	91.660	4,965,881
2017-02-28	62.600	62.880	61.970	62.260	89.927	4,085,123
2017-02-27	63.200	63.610	62.710	62.910	90.866	4,064,133
2017-02-24	62.960	63.590	62.820	63.550	91.790	2,949,011
2017-02-23	63.630	63.880	63.030	63.370	91.530	3,496,329
2017-02-22	61.190	64.360	61.080	63.670	91.964	10,513,727
2017-02-21	61.230	61.860	61.040	61.220	88.425	2,799,671
2017-02-17	61.200	61.320	60.500	61.260	88.483	2,274,296
2017-02-16	60.820	61.440	60.800	61.410	88.699	2,581,035
2017-02-15	61.480	61.540	61.060	61.100	88.252	4,366,171
2017-02-14	61.050	61.740	60.630	61.720	89.147	2,529,259
2017-02-13	61.220	61.850	61.200	61.560	88.916	2,246,532
2017-02-10	60.540	61.300	60.420	61.190	88.381	2,668,020
2017-02-09	59.860	60.350	59.630	60.260	87.038	2,149,473
2017-02-08	59.850	60.000	59.500	59.730	86.273	2,644,902
2017-02-07	59.910	60.210	59.660	59.790	86.359	1,756,812
2017-02-06	60.030	60.150	59.800	60.020	86.692	2,221,400
2017-02-03	59.970	60.280	59.510	60.210	86.966	2,545,156
2017-02-02	60.280	60.590	59.740	59.860	86.460	2,354,955
2017-02-01	59.610	60.340	59.330	60.300	87.096	3,136,078
2017-01-31	59.840	59.950	59.210	59.630	86.128	3,217,240
2017-01-30	60.840	60.920	59.810	60.150	86.879	3,048,142
2017-01-27	61.410	61.730	61.220	61.310	88.555	2,945,429
2017-01-26	60.470	61.650	60.210	61.420	88.714	5,839,025
2017-01-25	59.420	60.350	59.350	60.210	86.966	4,876,881
2017-01-24	57.580	59.770	57.350	59.640	86.143	5,152,331
2017-01-23	57.380	57.670	56.850	57.140	82.532	2,747,951
2017-01-20	57.220	57.630	56.980	57.380	82.878	3,953,024
2017-01-19	57.880	58.000	56.760	57.090	82.460	2,287,114
2017-01-18	57.540	57.710	57.090	57.710	83.355	2,177,796
2017-01-17	57.520	57.520	56.970	57.330	82.806	2,952,314
2017-01-13	58.270	58.330	57.730	57.800	83.485	3,229,611
2017-01-12	58.270	58.610	58.060	58.290	84.193	3,390,201
2017-01-11	57.900	58.300	57.430	58.260	84.149	3,634,138
2017-01-10	57.710	57.830	57.160	57.670	83.297	3,307,583
2017-01-09	57.400	59.080	57.390	57.790	83.471	6,213,550

← NewerPage 41 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.