DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	53.440	53.530	52.920	53.520	76.698	2,778,457
2016-10-10	53.530	53.900	53.370	53.540	76.727	2,919,289
2016-10-07	53.590	53.730	52.790	52.990	75.938	3,811,912
2016-10-06	52.650	53.610	52.380	53.590	76.798	4,545,513
2016-10-05	52.030	53.000	51.980	52.700	75.523	3,563,162
2016-10-04	52.470	52.750	51.740	51.860	74.319	3,853,278
2016-10-03	52.340	52.900	52.140	52.420	75.122	3,927,500
2016-09-30	52.040	52.280	51.790	51.830	74.276	3,722,074
2016-09-29	52.330	52.620	51.650	51.730	74.133	2,842,828
2016-09-28	52.420	52.480	51.660	52.330	74.993	3,314,188
2016-09-27	52.150	52.610	52.020	52.570	74.677	2,240,263
2016-09-26	52.210	52.270	52.020	52.130	74.052	2,821,725
2016-09-23	52.360	52.750	52.090	52.240	74.208	3,377,047
2016-09-22	53.040	53.210	52.550	52.560	74.663	2,318,851
2016-09-21	52.570	52.970	52.300	52.740	74.919	4,007,599
2016-09-20	53.370	53.440	52.560	52.570	74.677	2,785,734
2016-09-19	52.990	53.210	52.890	53.010	75.302	4,516,126
2016-09-16	52.640	52.850	52.330	52.720	74.890	4,196,009
2016-09-15	52.340	52.990	52.210	52.850	75.075	3,055,586
2016-09-14	52.100	52.550	51.800	52.380	74.407	3,376,432
2016-09-13	52.500	52.520	51.570	52.040	73.924	3,784,205
2016-09-12	53.000	53.110	52.230	52.910	75.160	4,046,053
2016-09-09	53.920	54.590	53.200	53.410	75.870	7,041,579
2016-09-08	53.910	54.320	53.470	54.290	77.121	5,573,147
2016-09-07	53.750	53.960	53.480	53.900	76.567	2,980,301
2016-09-06	54.190	54.360	53.720	53.900	76.567	2,313,422
2016-09-02	54.110	54.320	53.900	54.180	76.964	2,157,701
2016-09-01	53.740	54.060	53.430	53.800	76.425	2,068,198
2016-08-31	53.760	53.910	53.420	53.640	76.197	2,915,426
2016-08-30	54.060	54.500	53.920	53.990	76.694	3,543,963
2016-08-29	53.710	54.410	53.710	54.130	76.893	2,846,074
2016-08-26	54.140	54.380	53.400	53.630	76.183	2,920,520
2016-08-25	53.650	54.120	53.580	54.020	76.737	3,390,089
2016-08-24	53.750	53.810	53.470	53.610	76.155	2,671,994
2016-08-23	53.680	53.990	53.250	53.780	76.396	2,772,300
2016-08-22	53.310	53.590	53.020	53.500	75.998	1,858,686
2016-08-19	52.950	53.570	52.950	53.420	75.885	2,478,658
2016-08-18	52.490	53.230	52.490	53.230	75.615	3,396,806
2016-08-17	52.370	52.850	52.110	52.640	74.777	2,153,223
2016-08-16	52.790	53.070	52.350	52.360	74.379	2,087,621
2016-08-15	52.300	53.120	52.260	52.790	74.990	3,274,614
2016-08-12	53.490	53.580	52.150	52.330	74.336	4,120,163
2016-08-11	53.550	53.680	53.060	53.640	76.197	3,302,433
2016-08-10	53.560	53.590	53.280	53.450	75.927	1,764,537
2016-08-09	53.690	53.700	53.230	53.390	75.842	1,587,546
2016-08-08	53.460	53.860	53.450	53.600	76.140	2,795,753
2016-08-05	53.640	53.780	53.450	53.640	76.197	2,183,617
2016-08-04	53.340	53.650	53.140	53.490	75.984	1,514,555
2016-08-03	53.230	53.640	52.910	53.430	75.899	1,572,881
2016-08-02	53.650	53.650	52.690	53.130	75.473	2,284,875
2016-08-01	53.780	54.000	53.330	53.650	76.211	5,665,057
2016-07-29	53.990	54.180	53.590	53.670	76.240	5,426,214
2016-07-28	53.900	54.110	53.380	53.670	76.240	3,663,916
2016-07-27	53.460	53.880	53.100	53.630	76.183	2,539,502
2016-07-26	53.490	53.980	53.450	53.540	76.055	3,757,617
2016-07-25	52.960	53.320	52.740	53.270	75.672	2,360,776
2016-07-22	52.640	53.260	52.430	53.120	75.459	2,161,843
2016-07-21	52.990	53.000	52.290	52.500	74.578	2,688,562
2016-07-20	52.380	53.150	52.160	52.950	75.217	2,771,572
2016-07-19	52.200	52.630	52.100	52.360	74.379	1,863,780

← NewerPage 43 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.