DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	50.380	51.350	49.160	49.960	66.634	9,317,106
2014-11-12	50.270	50.970	49.690	49.900	66.554	7,051,375
2014-11-11	49.550	49.990	49.210	49.520	66.047	2,913,076
2014-11-10	49.570	49.840	49.170	49.480	65.994	3,898,617
2014-11-07	49.840	50.130	49.300	49.500	66.021	3,736,571
2014-11-06	49.120	49.900	48.860	49.810	66.434	7,043,930
2014-11-05	48.190	49.200	47.920	49.160	65.567	4,738,289
2014-11-04	48.750	49.220	47.510	47.580	63.460	6,763,163
2014-11-03	49.300	49.950	48.980	49.130	65.527	4,868,653
2014-10-31	48.750	49.440	48.440	49.400	65.887	6,379,738
2014-10-30	47.420	48.660	47.180	48.250	64.354	5,012,787
2014-10-29	47.950	48.100	46.800	47.380	63.193	10,248,800
2014-10-28	47.270	48.000	47.090	47.980	63.993	6,278,984
2014-10-27	47.550	47.740	46.280	46.490	62.006	10,606,589
2014-10-24	47.630	48.220	46.970	48.210	64.300	5,913,471
2014-10-23	48.770	48.950	47.400	47.680	63.593	7,655,115
2014-10-22	50.060	50.190	47.500	47.610	63.500	10,326,269
2014-10-21	47.100	48.520	47.020	48.210	64.300	10,388,848
2014-10-20	46.150	46.740	46.050	46.510	62.033	4,611,451
2014-10-17	45.460	46.690	45.410	46.050	61.419	10,362,596
2014-10-16	43.250	45.020	42.960	44.760	59.699	9,116,606
2014-10-15	43.030	44.240	41.450	44.090	58.805	16,288,214
2014-10-14	45.130	45.720	43.770	43.930	58.592	16,271,142
2014-10-13	47.440	47.770	44.770	44.890	59.872	12,684,190
2014-10-10	47.180	48.150	46.540	47.570	63.447	10,025,015
2014-10-09	49.990	50.100	47.570	48.230	64.327	9,995,404
2014-10-08	49.360	50.050	48.540	50.000	66.688	8,239,151
2014-10-07	50.300	50.360	49.480	49.500	66.021	4,080,813
2014-10-06	50.970	51.090	50.360	50.500	67.355	3,577,044
2014-10-03	50.580	51.010	50.450	50.620	67.515	4,155,819
2014-10-02	49.600	50.570	48.510	50.420	67.248	7,679,687
2014-10-01	52.240	52.300	50.280	50.450	67.288	8,285,666
2014-09-30	53.340	53.800	52.440	52.440	69.942	7,741,427
2014-09-29	53.100	53.630	52.830	53.420	71.249	3,791,594
2014-09-26	52.780	53.670	52.780	53.570	71.449	5,767,770
2014-09-25	53.480	53.670	52.830	53.130	70.369	5,321,094
2014-09-24	53.010	53.740	52.890	53.520	70.885	4,945,450
2014-09-23	52.750	53.350	52.750	52.790	69.919	3,452,501
2014-09-22	53.300	53.650	52.750	52.860	70.011	4,568,742
2014-09-19	53.920	54.330	53.350	53.490	70.846	11,073,191
2014-09-18	54.470	54.580	53.570	53.590	70.978	4,891,603
2014-09-17	53.910	54.500	53.700	54.150	71.720	8,213,907
2014-09-16	53.030	53.800	53.000	53.480	70.832	4,374,399
2014-09-15	52.700	53.290	52.430	53.040	70.250	3,794,113
2014-09-12	53.040	53.400	52.380	52.670	69.760	4,344,117
2014-09-11	52.900	53.040	52.370	52.880	70.038	5,378,524
2014-09-10	53.340	53.460	52.990	53.360	70.673	4,047,397
2014-09-09	54.300	54.300	53.370	53.460	70.806	3,408,729
2014-09-08	54.770	54.940	54.260	54.310	71.932	3,577,604
2014-09-05	54.310	54.920	54.200	54.800	72.581	5,801,410
2014-09-04	53.970	54.970	53.870	54.290	71.905	5,658,564
2014-09-03	53.700	54.250	53.650	53.900	71.389	4,368,242
2014-09-02	53.560	53.640	53.250	53.550	70.925	2,710,392
2014-08-29	53.770	53.870	53.490	53.550	70.925	2,364,191
2014-08-28	53.530	53.820	53.230	53.640	71.044	2,756,123
2014-08-27	53.280	53.930	53.090	53.640	71.044	3,675,951
2014-08-26	53.130	53.280	52.920	53.100	70.329	2,061,929
2014-08-25	53.190	53.400	53.000	53.130	70.369	1,623,649
2014-08-22	53.000	53.270	52.850	53.110	70.342	1,876,206
2014-08-21	53.330	53.470	53.050	53.070	70.289	2,036,237

← NewerPage 51 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.