DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	51.210	51.940	51.210	51.850	70.417	4,550,942
2015-05-07	50.680	50.770	50.300	50.640	68.774	3,246,291
2015-05-06	51.730	51.910	50.540	50.880	69.099	4,887,013
2015-05-05	51.850	52.350	51.190	51.350	69.738	3,926,268
2015-05-04	51.840	51.950	51.600	51.650	70.145	2,288,121
2015-05-01	51.260	51.820	51.170	51.690	70.200	3,567,136
2015-04-30	51.540	51.670	50.880	51.000	69.262	3,957,446
2015-04-29	51.290	51.920	51.130	51.610	70.091	4,188,004
2015-04-28	51.310	51.840	50.760	51.820	70.376	4,477,952
2015-04-27	51.400	51.900	51.200	51.470	69.901	4,206,252
2015-04-24	51.150	51.430	50.690	51.120	69.425	4,216,327
2015-04-23	50.850	51.400	50.110	51.000	69.262	6,966,014
2015-04-22	49.500	50.260	49.210	50.020	67.932	5,494,951
2015-04-21	50.090	50.180	49.220	49.650	67.429	4,393,878
2015-04-20	49.900	50.200	49.700	50.090	68.027	4,754,409
2015-04-17	49.620	49.910	49.330	49.660	67.443	3,407,609
2015-04-16	49.890	50.090	49.320	49.750	67.565	4,679,236
2015-04-15	48.990	50.430	48.990	50.110	68.054	7,957,320
2015-04-14	48.410	48.990	48.350	48.830	66.315	2,973,024
2015-04-13	48.560	48.580	48.190	48.270	65.555	3,002,243
2015-04-10	48.790	48.990	48.350	48.390	65.718	3,872,757
2015-04-09	48.370	49.130	48.370	48.740	66.193	3,452,501
2015-04-08	48.520	48.840	48.210	48.370	65.691	3,132,495
2015-04-07	48.580	49.100	48.440	48.520	65.894	4,634,736
2015-04-06	48.220	49.220	48.010	48.680	66.112	4,194,497
2015-04-02	47.610	48.390	47.530	48.240	65.514	3,394,791
2015-04-01	48.030	48.100	47.210	47.900	65.052	3,837,829
2015-03-31	48.660	48.660	47.860	47.980	65.161	4,571,933
2015-03-30	49.000	49.250	48.510	48.680	66.112	6,313,744
2015-03-27	48.410	48.840	47.730	47.760	64.862	11,152,675
2015-03-26	46.730	47.330	46.620	46.860	63.070	4,212,689
2015-03-25	47.490	47.740	46.820	46.830	63.029	3,964,499
2015-03-24	47.100	47.460	46.740	47.210	63.541	3,157,852
2015-03-23	47.270	47.500	47.100	47.230	63.568	3,046,351
2015-03-20	46.760	47.580	46.560	47.290	63.648	6,905,841
2015-03-19	47.070	47.180	46.500	46.730	62.895	3,694,590
2015-03-18	46.290	48.040	45.930	47.540	63.985	4,917,071
2015-03-17	46.750	46.850	46.250	46.630	62.760	3,560,811
2015-03-16	47.000	47.090	46.380	47.030	63.298	4,257,916
2015-03-13	47.150	47.220	46.720	47.050	63.325	3,864,304
2015-03-12	47.030	47.640	46.880	47.460	63.877	4,117,309
2015-03-11	47.090	47.420	46.700	46.780	62.962	4,090,721
2015-03-10	47.370	47.650	46.850	47.110	63.406	5,102,178
2015-03-09	48.050	48.380	47.840	47.930	64.510	5,356,414
2015-03-06	49.410	49.410	47.760	47.940	64.523	7,096,602
2015-03-05	49.790	49.870	48.710	48.890	65.802	4,408,488
2015-03-04	49.110	50.130	48.850	49.570	66.717	5,950,302
2015-03-03	49.130	49.490	48.930	49.250	66.286	2,747,727
2015-03-02	49.240	49.450	48.900	49.350	66.421	3,217,688
2015-02-27	49.240	49.660	49.100	49.240	66.273	3,728,846
2015-02-26	49.600	49.850	49.040	49.250	66.286	4,039,448
2015-02-25	49.850	50.140	49.580	49.850	67.094	2,872,718
2015-02-24	49.700	50.220	49.600	49.810	67.040	6,948,774
2015-02-23	49.200	49.720	49.110	49.490	66.609	4,343,333
2015-02-20	49.560	49.810	48.960	49.530	66.663	3,396,918
2015-02-19	48.910	49.880	48.700	49.680	66.865	4,259,596
2015-02-18	49.120	49.700	48.990	49.410	66.502	3,417,069
2015-02-17	48.510	49.750	48.510	49.570	66.717	5,041,390
2015-02-13	49.060	49.810	48.950	49.440	66.542	4,617,608
2015-02-12	48.550	49.460	48.390	49.150	66.152	3,920,671

← NewerPage 49 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.