DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	53.010	53.400	52.970	53.300	70.594	2,077,938
2014-08-19	52.990	53.200	52.850	53.080	70.303	2,038,979
2014-08-18	52.340	52.890	52.210	52.880	70.038	3,041,705
2014-08-15	52.200	52.520	51.650	52.020	68.899	4,326,821
2014-08-14	52.560	52.670	52.060	52.130	69.044	2,897,011
2014-08-13	52.050	52.670	51.990	52.500	69.534	2,199,402
2014-08-12	51.800	52.000	51.410	51.800	68.607	2,381,823
2014-08-11	52.440	52.800	51.790	51.800	68.607	3,038,738
2014-08-08	51.370	52.300	51.240	52.280	69.243	4,255,566
2014-08-07	51.740	52.130	51.190	51.320	67.972	3,321,185
2014-08-06	50.710	51.550	50.340	51.490	68.197	5,947,784
2014-08-05	51.450	51.820	50.930	51.100	67.680	3,535,567
2014-08-04	51.190	51.830	50.790	51.680	68.448	3,380,070
2014-08-01	51.200	51.250	50.350	50.970	67.508	3,919,327
2014-07-31	52.120	52.120	51.000	51.070	67.640	4,791,185
2014-07-30	53.720	53.800	52.260	52.480	69.508	4,058,592
2014-07-29	53.890	54.030	53.440	53.450	70.793	3,081,279
2014-07-28	53.840	54.150	53.570	53.700	71.124	4,888,244
2014-07-25	53.640	54.140	53.500	53.710	71.137	4,116,021
2014-07-24	53.980	54.120	53.400	53.840	71.309	4,746,237
2014-07-23	53.040	54.280	52.310	53.890	71.375	7,855,111
2014-07-22	52.080	52.360	51.790	52.300	69.270	3,364,341
2014-07-21	51.700	52.050	51.600	51.860	68.687	3,027,263
2014-07-18	51.720	52.160	51.520	51.690	68.462	3,610,908
2014-07-17	51.700	52.130	51.550	51.650	68.409	2,507,989
2014-07-16	51.720	52.210	51.630	52.070	68.965	2,984,667
2014-07-15	51.750	52.060	51.310	51.540	68.263	2,595,477
2014-07-14	51.940	51.940	51.450	51.500	68.210	2,895,500
2014-07-11	51.200	51.680	51.010	51.600	68.342	2,309,728
2014-07-10	50.620	51.590	50.480	51.120	67.707	3,327,006
2014-07-09	51.160	51.400	50.890	51.200	67.813	3,069,300
2014-07-08	51.270	51.300	50.490	50.990	67.534	3,308,143
2014-07-07	51.620	51.770	51.160	51.230	67.852	2,904,511
2014-07-03	51.760	52.190	51.710	52.050	68.938	1,769,631
2014-07-02	51.690	51.980	51.510	51.520	68.236	2,438,077
2014-07-01	51.550	51.730	51.270	51.540	68.263	2,994,462
2014-06-30	51.630	51.830	51.100	51.460	68.157	3,202,183
2014-06-27	51.760	51.830	50.870	51.610	68.356	4,188,676
2014-06-26	52.390	52.450	51.630	52.120	69.031	3,529,634
2014-06-25	52.340	52.860	52.320	52.610	69.190	2,907,198
2014-06-24	52.780	53.350	52.310	52.320	68.809	3,053,795
2014-06-23	52.670	52.960	52.390	52.890	69.558	3,236,328
2014-06-20	52.170	52.680	52.000	52.470	69.006	4,469,444
2014-06-19	52.280	52.550	51.930	52.070	68.480	2,758,474
2014-06-18	51.900	52.610	51.740	52.520	69.072	2,415,183
2014-06-17	52.140	52.380	51.820	52.000	68.388	2,277,934
2014-06-16	52.150	52.540	51.870	52.300	68.782	3,076,353
2014-06-13	51.940	52.700	51.920	52.400	68.914	3,570,495
2014-06-12	52.740	53.090	51.800	52.000	68.388	4,244,427
2014-06-11	52.910	53.080	52.550	52.860	69.519	2,449,440
2014-06-10	52.930	53.230	52.570	53.150	69.900	2,561,500
2014-06-09	53.070	53.300	52.840	52.990	69.690	3,699,180
2014-06-06	52.700	53.150	52.700	53.130	69.874	4,089,601
2014-06-05	52.610	52.870	51.930	52.620	69.203	3,448,639
2014-06-04	52.150	52.720	51.830	52.480	69.019	3,480,992
2014-06-03	52.370	52.880	52.350	52.610	69.190	3,904,942
2014-06-02	52.160	52.850	52.060	52.510	69.058	4,585,143
2014-05-30	52.460	52.490	51.830	52.120	68.546	4,196,904
2014-05-29	51.780	52.550	51.480	52.470	69.006	5,779,021
2014-05-28	50.810	51.840	50.800	51.770	68.085	5,929,144

← NewerPage 52 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.