DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	46.610	47.250	46.440	46.690	63.913	3,778,104
2015-08-03	46.810	46.870	46.020	46.460	63.599	4,162,256
2015-07-31	47.690	47.800	46.940	47.060	64.420	4,741,871
2015-07-30	47.560	47.590	47.170	47.420	64.913	5,098,596
2015-07-29	46.930	47.540	46.680	47.430	64.926	4,440,953
2015-07-28	45.840	47.000	45.260	46.650	63.859	5,592,122
2015-07-27	45.510	46.380	44.940	45.630	62.462	7,171,888
2015-07-24	47.990	48.070	45.320	45.970	62.928	9,114,479
2015-07-23	49.460	50.060	47.100	47.760	65.378	11,318,583
2015-07-22	50.090	50.180	49.510	50.000	68.445	5,505,698
2015-07-21	50.510	51.090	49.760	50.100	68.581	4,636,695
2015-07-20	51.110	51.290	50.320	50.520	69.156	3,956,047
2015-07-17	52.030	52.030	50.870	51.170	70.046	4,811,223
2015-07-16	52.340	52.600	52.030	52.230	71.497	2,965,859
2015-07-15	52.820	52.920	52.030	52.100	71.319	3,809,114
2015-07-14	51.980	53.200	51.800	53.040	72.606	3,967,409
2015-07-13	51.700	52.130	51.460	51.940	71.100	3,354,658
2015-07-10	51.040	51.530	50.460	51.410	70.375	4,819,452
2015-07-09	50.460	50.740	50.120	50.260	68.800	4,640,669
2015-07-08	50.180	50.420	49.320	49.520	67.787	4,406,808
2015-07-07	50.540	51.070	49.060	50.840	69.594	7,744,114
2015-07-06	50.770	51.250	50.390	50.570	69.225	4,144,848
2015-07-02	51.610	51.650	50.920	51.380	70.334	2,985,450
2015-07-01	51.660	51.940	51.260	51.390	70.347	3,296,276
2015-06-30	51.330	51.630	50.920	51.170	70.046	3,866,264
2015-06-29	51.850	52.080	50.700	50.790	69.526	5,422,464
2015-06-26	52.740	52.850	52.470	52.670	72.099	3,580,122
2015-06-25	53.190	53.390	52.930	53.220	72.277	3,050,885
2015-06-24	53.400	53.460	52.790	53.100	72.114	3,244,052
2015-06-23	53.410	53.690	53.320	53.570	72.753	4,793,815
2015-06-22	53.590	53.770	53.270	53.440	72.576	3,613,091
2015-06-19	53.600	53.740	53.270	53.280	72.359	5,028,572
2015-06-18	53.370	53.770	53.240	53.590	72.780	7,198,028
2015-06-17	52.820	53.530	52.710	53.350	72.454	7,662,055
2015-06-16	52.000	52.650	51.640	52.590	71.422	5,297,921
2015-06-15	51.550	51.970	51.180	51.860	70.430	3,298,179
2015-06-12	52.080	52.140	51.610	51.840	70.403	2,537,767
2015-06-11	52.070	52.440	51.900	52.160	70.838	2,844,675
2015-06-10	51.900	52.280	51.860	51.990	70.607	5,354,903
2015-06-09	51.560	51.870	51.340	51.520	69.969	2,644,734
2015-06-08	52.100	52.100	51.320	51.400	69.806	4,176,418
2015-06-05	52.650	52.820	51.940	52.070	70.716	4,556,316
2015-06-04	52.600	53.390	51.700	53.050	72.047	11,891,705
2015-06-03	52.730	53.380	52.610	53.010	71.992	3,955,655
2015-06-02	51.900	52.710	51.840	52.650	71.503	4,017,003
2015-06-01	52.070	52.340	51.480	52.260	70.974	5,478,494
2015-05-29	51.590	52.230	51.260	52.070	70.716	6,006,221
2015-05-28	51.210	51.640	51.010	51.570	70.037	2,932,107
2015-05-27	50.600	51.290	50.490	51.200	69.534	5,297,697
2015-05-26	50.980	51.200	50.270	50.620	68.746	3,666,771
2015-05-22	51.160	51.410	50.960	51.290	69.656	1,653,428
2015-05-21	51.070	51.640	50.860	51.380	69.779	2,382,998
2015-05-20	50.860	51.420	50.720	51.040	69.317	2,950,019
2015-05-19	50.930	51.000	50.450	50.730	68.896	3,467,726
2015-05-18	51.510	51.590	50.980	51.000	69.262	2,655,369
2015-05-15	51.150	51.520	50.770	51.510	69.955	2,295,174
2015-05-14	51.110	51.380	50.940	51.240	69.588	2,829,618
2015-05-13	50.960	51.150	50.540	50.730	68.896	3,304,840
2015-05-12	51.520	51.590	50.850	50.950	69.195	3,673,208
2015-05-11	51.820	51.980	51.440	51.900	70.485	4,844,752

← NewerPage 48 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.