DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	42.350	42.760	41.420	42.460	59.227	3,913,618
2016-01-25	42.850	43.280	42.090	42.180	58.837	4,089,937
2016-01-22	43.070	44.140	42.410	43.220	60.287	5,525,904
2016-01-21	41.350	42.140	40.760	42.000	58.586	5,272,117
2016-01-20	41.580	41.740	40.260	41.320	57.637	8,333,692
2016-01-19	43.480	43.570	41.650	42.070	58.683	5,902,724
2016-01-15	42.860	43.620	42.200	42.960	59.925	5,574,378
2016-01-14	43.660	44.700	43.040	44.240	61.710	7,949,316
2016-01-13	45.220	45.260	43.530	43.630	60.859	5,136,267
2016-01-12	45.950	45.960	44.570	44.790	62.477	5,492,656
2016-01-11	46.360	46.510	44.800	45.400	63.328	5,697,970
2016-01-08	47.060	47.600	46.150	46.280	64.556	5,437,353
2016-01-07	47.590	47.970	46.230	46.640	65.058	6,853,393
2016-01-06	48.980	48.990	48.150	48.460	67.597	7,152,968
2016-01-05	50.180	50.180	49.090	49.550	69.117	4,901,118
2016-01-04	50.270	50.460	49.390	49.930	69.647	6,851,434
2015-12-31	51.610	52.030	51.280	51.480	71.809	2,611,653
2015-12-30	52.450	52.560	51.330	51.660	72.060	5,440,599
2015-12-29	51.720	53.030	51.720	52.790	73.637	3,231,682
2015-12-28	52.070	52.280	51.740	52.230	72.214	3,815,271
2015-12-24	52.660	52.750	52.250	52.310	72.324	1,774,556
2015-12-23	52.030	52.650	51.660	52.530	72.629	3,672,816
2015-12-22	51.270	52.090	50.960	51.500	71.204	5,448,660
2015-12-21	49.910	50.970	49.400	50.970	70.472	10,894,241
2015-12-18	50.250	50.550	49.490	49.630	68.619	10,831,718
2015-12-17	50.890	51.360	50.190	50.250	69.476	7,200,211
2015-12-16	50.980	51.020	49.010	50.720	70.126	11,461,206
2015-12-15	51.750	52.010	50.420	50.570	69.919	7,834,121
2015-12-14	52.440	52.850	50.640	51.290	70.914	12,450,889
2015-12-11	52.380	53.970	51.760	53.370	73.790	15,939,493
2015-12-10	56.280	56.580	54.350	54.910	75.919	14,967,050
2015-12-09	55.710	57.100	55.160	56.970	78.767	35,378,394
2015-12-08	51.190	51.920	50.220	50.900	70.375	5,559,881
2015-12-07	53.000	53.000	51.650	52.030	71.937	4,250,360
2015-12-04	51.950	53.440	51.840	53.310	73.707	5,726,293
2015-12-03	52.530	52.850	51.540	51.860	71.702	3,585,440
2015-12-02	53.020	53.520	51.960	52.290	72.297	4,930,449
2015-12-01	52.630	53.500	52.060	53.420	73.859	8,606,567
2015-11-30	52.020	52.630	51.940	52.130	72.076	5,339,790
2015-11-27	51.770	52.230	51.630	52.010	71.910	1,477,500
2015-11-25	53.260	53.380	50.930	51.920	71.785	8,105,205
2015-11-24	52.450	53.670	52.450	53.380	73.804	4,433,844
2015-11-23	53.170	53.560	52.950	53.000	73.278	3,617,961
2015-11-20	53.390	53.630	53.160	53.320	73.721	3,820,756
2015-11-19	53.000	53.560	52.920	53.320	73.721	6,648,975
2015-11-18	51.670	53.290	51.670	53.160	73.500	6,044,339
2015-11-17	51.790	52.210	51.330	51.650	71.412	3,834,190
2015-11-16	50.990	51.770	50.970	51.650	71.412	3,026,032
2015-11-13	50.490	51.270	50.050	51.140	70.707	4,134,605
2015-11-12	51.060	51.430	50.380	50.430	69.725	5,445,861
2015-11-11	51.750	52.040	51.580	51.700	71.481	3,638,784
2015-11-10	51.530	52.000	51.240	51.710	71.495	5,434,498
2015-11-09	51.690	51.990	51.380	51.700	71.481	4,237,318
2015-11-06	51.280	52.240	51.260	51.840	71.675	3,938,583
2015-11-05	51.350	51.810	51.060	51.610	71.357	5,261,649
2015-11-04	51.980	52.160	51.330	51.380	71.039	7,391,251
2015-11-03	51.390	52.490	51.160	51.980	71.868	5,777,453
2015-11-02	51.570	51.870	51.400	51.590	71.329	6,010,139
2015-10-30	51.130	52.060	50.700	51.670	71.440	6,853,561
2015-10-29	50.990	51.400	50.590	50.900	70.375	6,330,816

← NewerPage 46 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.