DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	48.210	48.400	47.770	48.080	64.712	3,516,088
2015-02-10	48.500	48.630	47.970	48.500	65.277	3,507,860
2015-02-09	48.210	48.870	48.200	48.260	64.954	5,150,148
2015-02-06	48.020	48.500	47.850	48.400	65.142	4,848,278
2015-02-05	46.590	48.020	46.470	47.800	64.335	8,864,329
2015-02-04	46.530	46.660	46.000	46.220	62.208	3,705,673
2015-02-03	45.880	47.050	45.770	46.890	63.110	5,904,907
2015-02-02	45.320	45.670	44.430	45.220	60.862	4,407,928
2015-01-30	44.480	45.720	44.140	45.160	60.781	6,837,888
2015-01-29	44.070	45.340	43.110	45.010	60.580	9,897,841
2015-01-28	44.240	44.470	42.910	43.030	57.915	6,373,021
2015-01-27	43.800	44.650	43.310	44.170	59.449	3,931,530
2015-01-26	44.430	44.590	43.920	44.560	59.974	6,654,180
2015-01-23	45.150	45.330	44.560	44.570	59.987	4,079,358
2015-01-22	44.980	45.470	44.390	45.360	61.051	3,487,933
2015-01-21	43.950	44.790	43.650	44.740	60.216	3,919,159
2015-01-20	45.000	45.030	43.680	44.130	59.395	4,923,900
2015-01-16	43.260	44.830	43.250	44.790	60.284	5,561,784
2015-01-15	43.800	44.260	43.260	43.310	58.292	4,319,152
2015-01-14	43.000	43.740	41.950	43.430	58.453	7,199,091
2015-01-13	44.520	44.790	43.110	43.610	58.695	6,010,195
2015-01-12	44.380	44.500	43.310	44.150	59.422	4,595,554
2015-01-09	44.830	45.000	44.000	44.410	59.772	3,600,105
2015-01-08	44.120	44.860	43.850	44.480	59.866	6,818,801
2015-01-07	44.050	44.150	43.240	43.400	58.413	5,111,862
2015-01-06	44.220	44.300	42.980	43.470	58.507	6,456,535
2015-01-05	45.140	45.240	43.960	44.180	59.462	6,785,944
2015-01-02	45.690	46.040	45.280	45.590	61.360	3,404,811
2014-12-31	46.070	46.090	45.530	45.610	61.387	3,319,114
2014-12-30	45.850	46.190	45.610	46.070	62.006	2,491,700
2014-12-29	46.060	46.400	45.900	46.000	61.912	3,257,542
2014-12-26	46.180	46.750	46.000	46.480	61.993	3,546,874
2014-12-24	45.950	46.160	45.750	46.010	61.366	1,913,261
2014-12-23	45.800	46.180	45.670	45.980	61.326	3,947,762
2014-12-22	46.040	46.200	45.200	45.770	61.046	4,867,142
2014-12-19	45.470	46.100	45.470	45.840	61.139	7,080,146
2014-12-18	45.950	46.300	44.640	45.480	60.659	7,003,461
2014-12-17	43.000	44.930	42.850	44.550	59.419	9,636,552
2014-12-16	43.120	44.730	42.570	42.710	56.965	9,099,590
2014-12-15	43.610	43.780	42.850	43.450	57.952	8,769,229
2014-12-12	45.700	45.720	43.100	43.350	57.818	12,823,063
2014-12-11	46.810	46.890	45.840	46.010	61.366	4,713,268
2014-12-10	47.640	47.710	45.920	46.340	61.806	7,894,013
2014-12-09	47.720	48.240	46.920	48.180	64.260	6,125,222
2014-12-08	50.070	50.230	48.120	48.380	64.527	6,988,068
2014-12-05	50.040	50.780	49.960	50.160	66.901	4,818,612
2014-12-04	49.070	49.900	49.040	49.770	66.381	2,841,540
2014-12-03	48.830	49.670	48.740	49.420	65.914	4,517,414
2014-12-02	48.140	49.000	48.100	48.810	65.100	5,170,187
2014-12-01	48.350	48.980	47.360	48.120	64.180	7,155,543
2014-11-28	50.180	50.250	48.480	48.670	64.914	7,450,472
2014-11-26	51.390	51.790	50.940	51.760	69.035	3,207,333
2014-11-25	52.360	52.480	51.390	51.390	68.542	4,452,092
2014-11-24	52.490	52.800	52.100	52.260	69.702	5,704,127
2014-11-21	53.280	53.800	52.310	52.840	70.476	7,941,815
2014-11-20	51.000	51.550	50.630	51.480	68.662	3,606,318
2014-11-19	52.110	52.400	51.290	51.480	68.662	4,195,561
2014-11-18	51.090	52.180	50.930	52.070	69.449	7,686,852
2014-11-17	51.390	51.440	50.750	51.120	68.181	3,311,445
2014-11-14	50.540	51.510	50.260	51.370	68.515	8,015,310

← NewerPage 50 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.