DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	48.270	49.230	48.270	48.710	63.581	5,730,715
2014-02-27	47.780	48.520	47.700	48.510	63.320	5,670,486
2014-02-26	47.240	48.340	47.200	47.830	62.433	5,096,693
2014-02-25	47.040	47.570	46.840	47.220	61.637	3,710,375
2014-02-24	46.900	47.340	46.810	46.950	61.284	4,690,319
2014-02-21	47.310	47.590	46.950	46.960	61.297	4,896,808
2014-02-20	46.510	47.240	46.510	47.140	61.532	6,226,424
2014-02-19	46.710	47.070	46.380	46.440	60.618	4,623,821
2014-02-18	46.490	47.000	46.010	46.780	61.062	4,432,221
2014-02-14	46.160	46.840	45.910	46.710	60.971	2,863,986
2014-02-13	45.830	46.630	45.700	46.300	60.436	3,298,291
2014-02-12	46.240	46.840	45.880	46.370	60.527	6,761,427
2014-02-11	45.770	47.320	45.770	46.840	61.140	7,535,721
2014-02-10	45.300	45.940	45.260	45.840	59.835	5,227,393
2014-02-07	45.940	45.960	45.130	45.600	59.522	5,141,976
2014-02-06	44.930	45.780	44.930	45.590	59.509	6,269,804
2014-02-05	44.590	44.950	44.000	44.850	58.543	5,183,845
2014-02-04	45.190	45.500	44.720	44.960	58.687	4,560,402
2014-02-03	45.420	45.650	44.620	44.690	58.334	7,407,596
2014-01-31	44.340	46.140	44.260	45.510	59.404	7,111,155
2014-01-30	45.240	45.750	44.890	45.310	59.143	12,152,266
2014-01-29	45.320	45.660	44.280	44.730	58.386	17,309,523
2014-01-28	43.200	43.290	42.820	43.060	56.206	5,644,458
2014-01-27	43.510	43.820	42.540	43.100	56.259	8,460,418
2014-01-24	44.220	44.310	43.300	43.410	56.663	7,558,951
2014-01-23	45.200	45.750	43.980	44.720	58.373	11,224,490
2014-01-22	46.160	46.850	45.530	45.680	59.626	11,213,631
2014-01-21	45.860	46.700	44.980	45.930	59.953	19,862,403
2014-01-17	43.020	43.470	43.000	43.070	56.220	7,146,307
2014-01-16	42.880	43.170	42.820	43.090	56.246	7,414,761
2014-01-15	42.670	43.260	42.670	43.050	56.193	6,853,057
2014-01-14	42.010	42.820	41.990	42.650	55.671	5,225,210
2014-01-13	42.470	42.760	41.820	41.890	54.679	3,630,835
2014-01-10	42.520	42.960	42.470	42.710	55.750	3,206,661
2014-01-09	43.350	43.620	42.580	42.600	55.606	5,874,849
2014-01-08	43.110	43.350	42.830	43.160	56.337	4,247,337
2014-01-07	43.760	43.790	42.770	43.110	56.272	5,567,941
2014-01-06	43.800	44.000	43.280	43.590	56.898	4,127,440
2014-01-03	44.030	44.180	43.620	43.670	57.003	3,130,928
2014-01-02	44.200	44.380	43.760	43.870	57.264	3,635,481
2013-12-31	44.630	44.700	44.250	44.400	57.956	4,433,508
2013-12-30	44.400	44.700	44.320	44.600	58.217	3,342,567
2013-12-27	44.500	44.810	44.430	44.600	58.217	3,403,971
2013-12-26	44.580	44.990	44.340	44.860	58.138	3,652,945
2013-12-24	44.000	44.440	43.940	44.420	57.568	1,547,860
2013-12-23	44.040	44.490	43.870	43.880	56.868	3,460,393
2013-12-20	43.960	44.320	43.610	43.780	56.739	6,557,737
2013-12-19	43.150	44.570	43.060	43.900	56.894	7,414,872
2013-12-18	42.290	43.560	42.250	43.510	56.389	8,652,634
2013-12-17	41.590	42.300	41.580	42.200	54.691	7,926,367
2013-12-16	41.620	41.970	41.270	41.600	53.913	6,121,080
2013-12-13	40.970	41.680	40.680	41.520	53.810	7,527,549
2013-12-12	40.950	40.980	40.260	40.760	52.825	3,930,634
2013-12-11	41.870	41.950	40.950	41.050	53.201	6,559,360
2013-12-10	40.610	42.000	40.520	41.780	54.147	8,629,965
2013-12-09	39.290	40.810	39.270	40.800	52.877	7,810,052
2013-12-06	39.110	39.450	38.990	39.270	50.894	3,343,911
2013-12-05	38.830	39.010	38.420	38.610	50.038	3,878,074
2013-12-04	38.580	39.230	38.580	38.890	50.401	5,503,515
2013-12-03	39.810	39.870	38.460	38.720	50.181	6,097,011

← NewerPage 54 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.