DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	50.950	51.920	50.570	51.370	71.025	8,486,670
2015-10-27	50.130	50.760	50.110	50.690	70.085	6,563,166
2015-10-26	50.230	50.750	50.060	50.450	69.753	5,552,492
2015-10-23	50.680	51.450	50.260	50.320	69.573	9,325,894
2015-10-22	50.080	51.490	48.820	49.920	69.020	14,948,299
2015-10-21	47.700	48.180	47.370	47.480	65.646	4,412,630
2015-10-20	47.390	48.120	47.280	47.690	65.937	4,849,566
2015-10-19	47.130	47.470	46.930	47.390	65.522	2,950,075
2015-10-16	47.770	47.800	47.170	47.620	65.840	3,202,071
2015-10-15	47.380	47.620	46.630	47.580	65.785	3,262,916
2015-10-14	46.430	47.440	46.200	47.110	65.135	5,233,494
2015-10-13	46.100	46.820	46.040	46.510	64.305	4,098,837
2015-10-12	46.930	46.970	46.190	46.600	64.430	4,985,080
2015-10-09	47.970	48.120	46.810	47.080	65.093	7,762,026
2015-10-08	47.300	48.080	47.280	47.790	66.075	5,331,785
2015-10-07	47.350	47.860	46.630	47.490	65.660	17,277,337
2015-10-06	46.450	47.760	46.200	47.080	65.093	10,638,438
2015-10-05	44.640	46.530	44.640	46.310	64.029	44,695,221
2015-10-02	42.690	44.490	42.160	44.450	61.457	9,660,789
2015-10-01	42.590	43.170	42.150	42.980	59.425	7,693,009
2015-09-30	41.120	42.600	41.120	42.400	58.623	20,086,692
2015-09-29	40.310	40.630	39.840	40.560	56.079	8,965,587
2015-09-28	41.530	41.570	39.910	40.020	55.332	15,821,499
2015-09-25	43.050	43.090	42.050	42.320	57.931	9,057,609
2015-09-24	42.170	42.700	41.190	42.490	58.164	12,140,287
2015-09-23	43.650	43.770	42.500	42.580	58.287	7,753,070
2015-09-22	43.280	43.670	43.060	43.600	59.684	11,633,663
2015-09-21	43.700	44.340	43.560	44.020	60.259	12,000,239
2015-09-18	43.700	44.010	43.010	43.310	59.287	14,786,757
2015-09-17	44.770	45.300	44.070	44.220	60.532	8,065,575
2015-09-16	43.700	45.040	43.650	44.980	61.573	7,212,805
2015-09-15	43.100	43.910	43.100	43.610	59.697	9,693,870
2015-09-14	43.700	43.750	43.000	43.080	58.972	7,687,636
2015-09-11	43.350	43.800	43.060	43.780	59.930	9,188,589
2015-09-10	43.580	44.220	43.420	43.760	59.903	6,485,753
2015-09-09	44.870	45.280	43.650	43.790	59.944	9,380,525
2015-09-08	42.980	44.170	42.900	44.090	60.354	10,924,243
2015-09-04	41.870	42.500	41.730	42.080	57.603	6,115,931
2015-09-03	42.830	43.300	42.490	42.830	58.630	16,395,517
2015-09-02	42.520	42.800	41.900	42.390	58.027	14,066,590
2015-09-01	42.330	42.780	41.300	41.660	57.028	6,080,499
2015-08-31	43.620	44.090	42.630	43.760	59.903	3,914,569
2015-08-28	43.470	44.560	43.220	44.000	60.231	5,334,248
2015-08-27	42.210	44.040	42.170	43.600	59.684	7,320,444
2015-08-26	40.450	41.180	39.970	41.050	56.193	7,204,857
2015-08-25	43.130	43.200	39.350	39.390	53.921	6,154,721
2015-08-24	39.690	42.040	35.110	40.350	55.235	8,065,463
2015-08-21	43.260	43.530	42.610	42.620	58.342	5,748,291
2015-08-20	43.890	44.300	43.610	43.670	59.779	4,183,526
2015-08-19	44.420	44.520	43.690	44.130	60.409	3,993,885
2015-08-18	45.190	45.360	44.460	44.750	61.258	4,583,464
2015-08-17	44.670	45.540	44.280	45.470	62.243	3,677,686
2015-08-14	45.110	45.170	44.590	44.900	61.463	3,355,161
2015-08-13	45.610	45.640	44.840	44.970	61.559	4,435,523
2015-08-12	45.090	45.930	44.870	45.700	62.558	5,388,655
2015-08-11	45.740	45.780	45.040	45.290	61.997	5,326,412
2015-08-10	45.980	46.740	45.610	46.640	63.845	3,839,172
2015-08-07	46.300	46.630	45.370	45.500	62.285	3,742,952
2015-08-06	47.040	47.350	46.530	46.600	63.790	3,722,745
2015-08-05	47.280	47.580	46.850	47.130	64.516	2,818,143

← NewerPage 47 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.