DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	81.380	83.130	81.070	81.650	100.72	3,190,809
2025-10-30	81.270	82.370	80.570	81.470	100.50	2,762,760
2025-10-29	81.530	83.400	81.530	82.160	101.35	2,727,946
2025-10-28	81.450	83.170	81.180	81.900	101.03	3,012,037
2025-10-27	81.150	82.430	80.820	81.380	100.38	2,456,442
2025-10-24	81.900	82.100	80.830	81.010	99.928	1,395,999
2025-10-23	80.450	81.730	80.210	81.290	100.27	1,520,837
2025-10-22	80.710	81.070	79.030	79.710	98.325	1,586,163
2025-10-21	81.000	81.820	80.850	81.130	100.08	1,786,127
2025-10-20	80.120	81.040	80.000	80.950	99.854	2,426,169
2025-10-17	78.400	80.120	78.280	79.570	98.152	2,970,531
2025-10-16	79.000	79.080	77.550	78.130	96.376	2,612,668
2025-10-15	78.270	79.650	77.860	78.530	96.869	2,536,666
2025-10-14	74.730	77.840	74.650	77.580	95.697	2,185,735
2025-10-13	74.740	76.880	74.740	75.950	93.687	2,227,400
2025-10-10	78.120	78.870	73.680	73.700	90.911	3,421,444
2025-10-09	78.730	79.300	77.510	77.840	96.018	1,925,065
2025-10-08	79.080	79.520	78.260	78.370	96.672	1,523,147
2025-10-07	80.950	81.250	78.490	78.880	97.301	2,074,122
2025-10-06	80.080	81.970	79.950	80.820	99.694	2,534,834
2025-10-03	81.180	81.790	79.670	79.720	98.337	3,164,440
2025-10-02	78.300	81.050	78.250	80.990	99.904	3,360,738
2025-10-01	77.470	78.730	77.460	78.220	96.487	2,224,453
2025-09-30	76.800	77.930	76.630	77.900	96.092	2,851,668
2025-09-29	76.940	77.460	76.030	77.040	95.031	2,404,977
2025-09-26	75.160	76.510	74.970	76.180	93.970	2,164,304
2025-09-25	75.650	75.890	74.260	74.550	91.960	1,905,706
2025-09-24	77.520	78.140	75.190	75.810	93.514	2,751,527
2025-09-23	78.580	79.200	77.440	77.470	95.562	3,747,440
2025-09-22	77.920	79.420	77.240	78.260	96.536	3,770,145
2025-09-19	78.230	78.400	77.060	78.100	96.339	5,292,655
2025-09-18	76.940	78.420	76.170	78.100	96.339	2,714,960
2025-09-17	77.310	78.880	76.510	76.780	94.711	3,011,241
2025-09-16	77.310	77.690	76.700	77.170	95.192	1,887,622
2025-09-15	77.810	78.210	76.940	77.110	95.118	2,496,355
2025-09-12	77.570	78.840	77.020	77.290	95.340	1,367,956
2025-09-11	76.320	78.080	75.990	77.990	96.203	2,059,224
2025-09-10	76.390	77.140	75.880	76.100	93.872	1,490,962
2025-09-09	77.590	77.630	76.480	76.750	94.673	1,531,751
2025-09-08	77.560	77.830	76.220	77.740	95.895	2,325,470
2025-09-05	77.250	78.530	76.940	77.820	95.993	2,688,670
2025-09-04	75.400	77.250	74.880	77.150	95.167	2,691,857
2025-09-03	75.450	76.100	75.190	75.570	93.218	1,651,570
2025-09-02	75.810	76.000	74.870	75.790	93.489	2,064,880
2025-08-29	77.360	78.020	76.910	76.920	94.883	2,132,119
2025-08-28	78.130	78.350	76.920	77.630	95.253	2,451,184
2025-08-27	77.090	78.040	76.970	77.830	95.499	1,280,164
2025-08-26	76.830	77.460	76.610	77.300	94.848	1,509,922
2025-08-25	77.000	77.490	76.720	76.960	94.431	1,854,162
2025-08-22	75.040	77.520	74.960	77.320	94.873	1,743,346
2025-08-21	73.910	74.620	73.670	74.550	91.474	1,769,317
2025-08-20	73.670	75.210	73.560	74.480	91.388	2,286,513
2025-08-19	73.520	74.320	73.280	73.780	90.529	1,432,566
2025-08-18	73.130	73.750	72.800	73.190	89.805	1,674,832
2025-08-15	74.030	74.360	72.980	73.080	89.670	1,832,094
2025-08-14	73.110	73.750	72.430	73.620	90.333	1,372,577
2025-08-13	72.510	74.070	72.060	73.990	90.787	2,061,455
2025-08-12	70.440	72.220	69.900	71.930	88.259	2,490,858
2025-08-11	70.680	70.960	69.520	69.900	85.768	2,990,926
2025-08-08	71.090	71.120	69.850	70.470	86.468	2,393,665

← NewerPage 5 of 21 · 1,255 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.