DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	52.200	52.550	51.700	51.980	73.159	3,301,202
2016-04-20	53.330	53.350	51.930	51.940	73.103	4,965,545
2016-04-19	52.860	53.330	52.790	53.050	74.665	3,538,086
2016-04-18	52.370	52.550	51.770	52.540	73.948	4,195,561
2016-04-15	52.560	52.590	51.970	52.370	73.708	2,479,834
2016-04-14	52.300	52.750	52.110	52.360	73.694	2,966,083
2016-04-13	51.980	52.350	51.850	52.210	73.483	3,190,541
2016-04-12	50.920	51.670	50.820	51.620	72.653	2,888,671
2016-04-11	50.940	51.240	50.640	50.760	71.442	1,999,853
2016-04-08	51.010	51.250	50.540	50.770	71.456	2,301,219
2016-04-07	50.470	50.630	50.100	50.440	70.992	3,263,531
2016-04-06	50.740	51.090	50.080	50.930	71.682	3,555,494
2016-04-05	50.690	51.280	50.630	50.740	71.414	2,540,734
2016-04-04	50.870	51.230	50.690	51.070	71.879	2,712,463
2016-04-01	50.390	51.310	50.040	51.140	71.977	3,380,966
2016-03-31	51.690	51.700	50.540	50.860	71.583	3,138,596
2016-03-30	51.440	51.650	51.220	51.480	72.456	2,897,067
2016-03-29	50.820	51.240	50.310	51.120	71.949	3,644,661
2016-03-28	51.670	51.860	51.460	51.560	71.921	2,854,191
2016-03-24	50.850	51.330	50.510	51.320	71.586	2,936,977
2016-03-23	51.170	51.620	51.050	51.180	71.391	2,402,869
2016-03-22	51.110	51.540	50.930	51.250	71.488	3,204,590
2016-03-21	51.510	51.700	50.660	51.540	71.893	3,985,769
2016-03-18	51.610	52.230	51.470	51.660	72.060	5,671,102
2016-03-17	50.690	51.480	50.600	51.400	71.698	3,266,162
2016-03-16	50.080	50.830	49.800	50.660	70.665	2,727,856
2016-03-15	49.920	50.210	49.710	50.190	70.010	3,166,528
2016-03-14	50.210	50.670	50.160	50.280	70.135	2,342,529
2016-03-11	49.580	50.820	49.580	50.620	70.610	3,869,734
2016-03-10	49.350	49.830	48.660	49.130	68.531	3,023,009
2016-03-09	49.120	49.450	48.900	49.060	68.434	1,958,768
2016-03-08	49.390	49.630	48.450	48.830	68.113	5,383,450
2016-03-07	49.960	50.440	49.490	49.760	69.410	6,017,584
2016-03-04	49.600	50.600	49.160	50.290	70.149	4,339,751
2016-03-03	49.660	49.930	49.220	49.600	69.187	2,674,401
2016-03-02	49.550	50.000	48.950	49.620	69.215	3,900,912
2016-03-01	49.190	50.110	49.050	50.070	69.842	4,083,780
2016-02-29	48.630	49.740	48.510	48.610	67.806	4,884,046
2016-02-26	48.460	49.060	48.320	48.740	67.987	3,160,482
2016-02-25	47.340	48.100	46.960	48.100	67.094	3,006,049
2016-02-24	46.400	47.230	46.180	47.190	65.825	3,467,894
2016-02-23	47.600	47.600	46.610	46.980	65.532	3,543,907
2016-02-22	47.570	48.340	47.510	47.890	66.802	4,343,725
2016-02-19	47.410	47.460	46.990	47.080	65.672	2,960,542
2016-02-18	47.920	48.030	47.410	47.570	66.355	2,992,615
2016-02-17	47.100	48.120	46.950	47.990	66.941	5,849,045
2016-02-16	46.190	46.880	45.990	46.830	65.323	3,675,615
2016-02-12	45.280	46.100	44.890	46.010	64.179	4,021,984
2016-02-11	45.160	45.830	44.400	44.800	62.491	6,027,043
2016-02-10	46.760	47.190	45.980	46.160	64.388	5,760,661
2016-02-09	45.710	47.200	45.710	46.600	65.002	4,590,572
2016-02-08	46.460	46.940	45.200	46.230	64.486	7,562,869
2016-02-05	47.480	47.500	46.410	46.690	65.128	4,495,080
2016-02-04	46.930	47.640	46.730	47.390	66.104	7,375,914
2016-02-03	45.730	47.050	45.700	46.740	65.197	9,375,880
2016-02-02	44.140	45.180	42.820	45.030	62.812	9,185,958
2016-02-01	41.580	42.770	41.220	42.580	59.395	4,879,400
2016-01-29	41.830	42.000	40.690	42.000	58.586	7,522,903
2016-01-28	42.000	42.140	40.700	41.550	57.958	4,394,774
2016-01-27	42.590	43.030	41.390	41.410	57.763	4,399,364

← NewerPage 45 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.