DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	50.750	51.280	50.720	50.930	66.981	5,888,675
2014-05-23	49.770	50.740	49.760	50.680	66.652	4,230,769
2014-05-22	49.820	50.160	49.710	49.780	65.468	3,885,911
2014-05-21	50.000	50.310	49.850	49.940	65.679	3,981,459
2014-05-20	49.770	50.230	49.590	49.740	65.416	3,855,069
2014-05-19	48.910	49.710	48.880	49.340	64.889	5,084,602
2014-05-16	48.660	49.180	48.120	48.980	64.416	5,184,181
2014-05-15	50.170	50.180	48.300	48.610	63.929	8,074,251
2014-05-14	49.980	50.630	49.800	50.200	66.021	7,082,217
2014-05-13	50.120	50.400	49.860	50.050	65.823	7,511,540
2014-05-12	49.680	50.120	49.590	50.120	65.915	7,253,218
2014-05-09	49.250	49.750	48.660	49.270	64.797	5,896,119
2014-05-08	49.450	50.140	48.890	49.210	64.719	7,964,709
2014-05-07	49.190	49.520	48.850	49.520	65.126	2,853,015
2014-05-06	49.210	49.620	48.940	49.110	64.587	2,396,488
2014-05-05	48.530	49.430	48.280	49.360	64.916	3,665,427
2014-05-02	49.040	49.310	48.680	48.690	64.035	4,194,386
2014-05-01	49.860	49.890	48.660	48.710	64.061	4,893,730
2014-04-30	48.710	49.950	48.530	49.900	65.626	5,863,374
2014-04-29	47.890	48.950	47.800	48.700	64.048	6,084,417
2014-04-28	48.650	48.880	47.010	47.290	62.193	7,854,719
2014-04-25	48.980	49.020	48.270	48.500	63.785	3,719,387
2014-04-24	49.660	49.660	48.600	49.240	64.758	3,419,140
2014-04-23	50.210	50.640	49.270	49.370	64.929	7,455,958
2014-04-22	48.900	49.400	48.600	48.940	64.363	4,564,264
2014-04-21	48.900	48.960	48.300	48.750	64.114	1,929,046
2014-04-17	48.410	48.970	48.350	48.720	64.074	3,969,256
2014-04-16	48.030	48.590	47.600	48.500	63.785	3,814,207
2014-04-15	47.600	47.740	46.560	47.570	62.562	6,727,171
2014-04-14	47.360	47.720	47.040	47.500	62.470	3,953,360
2014-04-11	47.400	47.990	46.900	46.950	61.746	4,534,262
2014-04-10	48.900	49.100	47.630	47.700	62.733	4,518,365
2014-04-09	48.320	49.030	48.070	48.970	64.403	3,964,219
2014-04-08	48.080	48.480	47.510	48.070	63.219	4,666,641
2014-04-07	48.680	49.060	47.550	47.930	63.035	4,785,699
2014-04-04	50.220	50.360	48.600	48.690	64.035	3,973,622
2014-04-03	50.000	50.430	49.270	49.560	65.179	2,918,729
2014-04-02	49.750	49.980	49.340	49.900	65.626	3,212,651
2014-04-01	48.860	49.750	48.860	49.710	65.376	3,582,697
2014-03-31	48.590	48.860	48.440	48.590	63.903	4,590,348
2014-03-28	48.200	48.770	48.010	48.200	63.390	4,055,961
2014-03-27	49.000	49.070	47.600	47.990	63.114	8,016,653
2014-03-26	50.410	50.950	49.420	49.430	64.521	4,544,841
2014-03-25	50.410	50.960	50.270	50.640	66.101	3,911,435
2014-03-24	50.260	50.560	49.810	50.160	65.474	3,818,517
2014-03-21	50.640	50.840	50.030	50.210	65.539	4,881,359
2014-03-20	49.500	50.280	49.380	50.240	65.579	2,998,381
2014-03-19	49.840	50.260	49.410	49.610	64.756	4,952,055
2014-03-18	49.140	49.770	49.130	49.670	64.835	3,191,100
2014-03-17	48.950	49.260	48.620	49.000	63.960	3,619,640
2014-03-14	48.580	49.020	48.460	48.650	63.503	5,128,150
2014-03-13	49.250	49.660	48.470	48.740	63.621	3,589,806
2014-03-12	49.000	49.220	48.760	49.030	63.999	3,652,777
2014-03-11	49.670	49.870	49.140	49.260	64.299	4,333,986
2014-03-10	49.350	49.940	49.180	49.830	65.043	3,486,533
2014-03-07	49.910	49.980	49.300	49.510	64.626	3,250,601
2014-03-06	49.970	50.460	49.740	49.780	64.978	3,661,957
2014-03-05	49.400	50.020	49.190	49.910	65.148	4,944,275
2014-03-04	48.880	49.560	48.880	49.460	64.560	4,339,919
2014-03-03	48.040	48.770	47.930	48.440	63.229	4,010,957

← NewerPage 53 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.