DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	52.050	52.740	51.790	52.600	74.720	2,197,611
2016-07-15	51.910	52.140	51.690	52.060	73.953	2,010,712
2016-07-14	51.680	52.200	51.460	51.800	73.583	2,748,119
2016-07-13	51.190	51.290	50.890	51.180	72.703	2,481,233
2016-07-12	50.250	51.360	50.220	50.950	72.376	4,004,800
2016-07-11	49.510	50.240	49.450	49.850	70.813	3,173,245
2016-07-08	48.770	49.610	48.090	49.400	70.174	5,283,311
2016-07-07	48.170	48.630	47.800	48.200	68.470	3,065,102
2016-07-06	48.270	48.380	47.510	48.120	68.356	4,950,432
2016-07-05	49.270	49.450	48.710	48.760	69.265	4,569,526
2016-07-01	49.670	50.160	49.450	49.540	70.373	5,429,852
2016-06-30	49.440	50.000	49.180	49.710	70.615	6,261,576
2016-06-29	49.060	49.770	48.930	49.400	70.174	5,898,806
2016-06-28	49.990	50.080	47.750	48.500	68.896	7,881,699
2016-06-27	51.060	51.270	49.520	49.970	70.330	6,851,098
2016-06-24	51.900	52.540	51.380	51.570	72.582	8,556,414
2016-06-23	53.750	53.940	53.500	53.680	75.552	4,254,446
2016-06-22	53.380	53.590	53.150	53.220	74.905	2,776,778
2016-06-21	53.240	53.530	53.040	53.270	74.975	3,572,006
2016-06-20	53.300	53.940	53.070	53.070	74.694	5,337,383
2016-06-17	52.210	52.940	52.080	52.930	74.497	4,691,102
2016-06-16	51.650	52.260	51.300	52.190	73.455	4,044,934
2016-06-15	52.120	52.380	51.710	51.860	72.991	3,593,053
2016-06-14	52.600	52.780	51.670	52.130	73.371	4,263,794
2016-06-13	53.020	53.330	52.600	52.690	74.159	3,086,540
2016-06-10	53.350	53.690	53.120	53.380	75.130	4,158,450
2016-06-09	53.250	53.680	52.900	53.590	75.425	3,577,828
2016-06-08	53.740	53.830	53.410	53.680	75.552	5,872,666
2016-06-07	53.810	53.870	53.630	53.700	75.580	3,768,476
2016-06-06	53.300	53.880	53.280	53.630	75.482	5,222,019
2016-06-03	52.320	53.250	52.140	53.160	74.820	5,415,243
2016-06-02	51.510	52.250	51.080	52.240	73.525	4,454,051
2016-06-01	51.070	51.700	50.630	51.580	72.596	2,843,499
2016-05-31	52.120	52.170	51.090	51.360	72.287	4,139,363
2016-05-27	51.730	52.340	51.670	52.180	73.441	2,681,342
2016-05-26	53.060	53.110	51.900	51.990	73.174	2,861,299
2016-05-25	52.910	53.510	52.830	52.860	74.398	5,481,909
2016-05-24	52.530	52.910	52.460	52.820	74.342	3,838,724
2016-05-23	51.260	52.560	51.170	52.260	73.553	4,438,378
2016-05-20	51.030	51.730	50.950	51.360	72.287	3,072,267
2016-05-19	50.350	50.780	50.010	50.770	71.456	3,579,171
2016-05-18	51.230	51.730	50.490	50.810	71.513	2,929,084
2016-05-17	51.440	52.150	51.380	51.510	72.498	3,028,999
2016-05-16	50.630	51.630	50.600	51.600	72.625	2,880,498
2016-05-13	51.460	51.610	50.380	50.550	71.147	2,800,903
2016-05-12	51.960	52.080	51.200	51.540	72.540	2,712,911
2016-05-11	51.660	51.800	51.120	51.250	72.132	2,017,093
2016-05-10	51.430	51.700	51.070	51.540	72.540	1,778,307
2016-05-09	51.050	51.150	50.690	50.840	71.555	2,214,067
2016-05-06	50.750	51.250	50.700	51.160	72.005	2,383,726
2016-05-05	51.690	51.980	50.700	50.850	71.569	2,701,101
2016-05-04	51.090	51.620	50.930	51.390	72.329	3,468,398
2016-05-03	51.930	52.180	51.480	51.770	72.864	3,594,564
2016-05-02	52.880	52.960	52.350	52.650	74.102	6,122,088
2016-04-29	53.510	53.690	52.280	52.610	74.046	4,005,304
2016-04-28	53.060	53.870	52.440	53.420	75.186	5,106,096
2016-04-27	53.550	53.980	53.230	53.600	75.440	4,002,169
2016-04-26	53.000	53.880	52.970	53.670	75.538	4,348,259
2016-04-25	52.410	52.540	51.640	52.540	73.948	4,002,057
2016-04-22	52.360	52.820	52.260	52.610	74.046	3,025,472

← NewerPage 44 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.