DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	57.800	57.890	57.110	57.440	82.965	2,851,616
2017-01-05	58.090	58.190	57.420	57.800	83.485	2,314,877
2017-01-04	57.880	58.270	57.700	58.060	83.861	2,936,809
2017-01-03	57.200	57.930	56.520	57.600	83.196	3,965,618
2016-12-30	57.560	57.580	56.910	57.220	82.647	2,771,628
2016-12-29	58.000	58.140	57.370	57.420	82.936	1,829,803
2016-12-28	58.590	58.730	57.880	57.900	83.629	1,870,664
2016-12-27	58.460	58.900	58.380	58.420	84.381	1,179,045
2016-12-23	58.180	58.450	58.040	58.430	84.395	1,720,933
2016-12-22	59.020	59.150	58.410	58.750	84.193	3,100,758
2016-12-21	58.940	59.330	58.650	59.080	84.666	2,977,950
2016-12-20	58.900	59.000	58.640	58.800	84.264	2,784,950
2016-12-19	58.940	58.940	58.350	58.780	84.236	3,268,793
2016-12-16	58.940	59.000	57.930	58.410	83.706	5,530,718
2016-12-15	57.420	58.480	57.420	58.350	83.620	3,286,929
2016-12-14	57.970	58.230	57.420	57.660	82.631	5,484,539
2016-12-13	58.170	58.540	57.690	58.150	83.333	4,062,342
2016-12-12	57.910	58.570	57.780	58.270	83.505	5,774,207
2016-12-09	57.470	57.750	57.130	57.710	82.702	3,700,803
2016-12-08	56.980	57.730	56.500	57.430	82.301	4,531,631
2016-12-07	56.060	56.990	55.940	56.900	81.542	4,587,438
2016-12-06	55.890	56.240	55.240	56.220	80.567	5,557,810
2016-12-05	55.740	56.530	55.720	56.060	80.338	6,342,123
2016-12-02	55.990	56.030	55.370	55.420	79.421	4,267,880
2016-12-01	56.010	56.480	55.790	56.110	80.410	6,149,459
2016-11-30	54.280	56.080	54.130	55.720	79.851	10,252,830
2016-11-29	54.050	54.290	53.690	53.990	77.371	3,107,195
2016-11-28	54.130	54.440	53.900	54.320	77.844	3,732,653
2016-11-25	54.050	54.300	53.840	54.180	77.644	1,396,225
2016-11-23	54.080	54.360	53.890	54.070	77.486	2,721,251
2016-11-22	53.910	54.560	53.650	54.330	77.859	6,234,988
2016-11-21	53.550	54.120	53.510	54.000	77.386	4,172,611
2016-11-18	53.190	53.480	53.010	53.230	76.282	3,548,609
2016-11-17	53.320	53.430	52.720	53.360	76.469	2,382,046
2016-11-16	53.160	53.710	53.020	53.180	76.211	2,619,602
2016-11-15	53.440	53.520	52.320	53.170	76.196	4,738,065
2016-11-14	53.760	54.070	53.070	53.460	76.612	4,446,718
2016-11-11	53.890	54.070	52.880	53.650	76.884	6,925,152
2016-11-10	53.810	54.330	53.600	54.150	77.601	6,177,111
2016-11-09	52.060	54.050	51.600	53.870	77.199	6,253,963
2016-11-08	53.640	53.730	53.280	53.430	76.569	4,577,362
2016-11-07	53.740	53.940	53.220	53.650	76.884	4,202,110
2016-11-04	53.240	53.380	52.940	53.130	76.139	3,475,898
2016-11-03	53.710	53.730	53.240	53.260	76.325	2,714,702
2016-11-02	53.670	53.750	53.410	53.600	76.813	3,472,652
2016-11-01	54.030	54.030	53.290	53.780	77.070	3,981,963
2016-10-31	54.150	54.150	53.600	53.810	77.113	3,332,492
2016-10-28	54.520	54.940	53.860	53.920	77.271	4,554,469
2016-10-27	54.230	55.190	53.930	54.560	78.188	6,223,961
2016-10-26	53.850	54.010	53.500	53.760	77.042	3,633,690
2016-10-25	54.270	54.300	53.750	54.110	77.543	4,201,494
2016-10-24	54.330	54.370	53.990	54.240	77.730	2,988,641
2016-10-21	53.500	54.200	53.330	54.100	77.529	3,678,749
2016-10-20	53.720	53.970	53.510	53.820	77.128	2,095,458
2016-10-19	53.880	54.170	53.600	53.930	77.285	3,597,754
2016-10-18	53.550	53.900	53.370	53.690	76.942	2,385,629
2016-10-17	53.230	53.750	52.780	53.000	75.953	2,669,699
2016-10-14	53.020	53.760	53.020	53.380	76.497	2,604,937
2016-10-13	52.600	53.060	52.180	52.910	75.824	2,530,882
2016-10-12	53.510	53.690	52.890	53.210	76.254	1,710,690

← NewerPage 42 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.