DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	39.810	39.870	38.460	38.720	50.181	6,097,011
2013-12-02	39.380	40.350	39.320	39.980	51.814	8,015,814
2013-11-29	39.320	39.370	38.920	39.060	50.622	1,732,352
2013-11-27	38.880	39.280	38.840	39.100	50.673	3,997,524
2013-11-26	39.030	39.200	38.600	38.790	50.272	3,295,605
2013-11-25	39.710	39.710	38.920	39.010	50.557	3,406,714
2013-11-22	39.520	39.700	39.510	39.660	51.399	2,580,476
2013-11-21	39.400	39.770	39.390	39.630	51.360	3,512,505
2013-11-20	39.760	39.830	39.110	39.260	50.881	3,670,129
2013-11-19	39.900	39.950	39.510	39.700	51.451	3,367,476
2013-11-18	40.160	40.310	39.790	39.870	51.671	3,941,493
2013-11-15	40.170	40.300	40.040	40.230	52.138	3,601,449
2013-11-14	39.810	40.130	39.700	40.100	51.969	4,205,189
2013-11-13	39.170	39.680	39.080	39.600	51.321	4,071,298
2013-11-12	39.600	39.700	39.230	39.340	50.984	2,951,754
2013-11-11	39.410	39.850	39.220	39.660	51.399	2,743,193
2013-11-08	38.650	39.670	38.650	39.670	51.412	3,052,228
2013-11-07	39.380	39.530	38.580	38.670	50.116	3,773,346
2013-11-06	38.850	39.400	38.850	39.260	50.881	2,779,689
2013-11-05	38.320	38.940	38.250	38.720	50.181	2,522,934
2013-11-04	39.090	39.090	38.160	38.400	49.766	6,119,793
2013-11-01	39.570	39.590	38.840	38.950	50.479	2,903,840
2013-10-31	39.350	39.800	39.200	39.470	51.153	2,974,703
2013-10-30	39.620	39.960	38.930	39.260	50.881	3,307,639
2013-10-29	39.380	39.600	39.170	39.460	51.140	3,962,316
2013-10-28	39.610	39.690	39.060	39.110	50.686	4,454,890
2013-10-25	40.390	40.740	39.020	39.520	51.218	6,113,468
2013-10-24	40.180	41.030	39.140	40.620	52.643	7,922,560
2013-10-23	41.300	41.450	40.920	41.040	53.188	4,108,745
2013-10-22	41.440	41.740	41.390	41.550	53.849	3,784,093
2013-10-21	41.190	41.500	41.010	41.360	53.602	3,223,006
2013-10-18	41.550	41.630	41.190	41.310	53.538	2,745,656
2013-10-17	41.090	41.430	40.960	41.390	53.641	3,283,122
2013-10-16	40.730	41.300	40.500	41.130	53.304	4,518,757
2013-10-15	40.780	40.800	40.320	40.430	52.397	2,613,724
2013-10-14	40.690	40.920	40.370	40.820	52.902	2,726,401
2013-10-11	40.520	41.100	40.210	41.070	53.226	4,501,125
2013-10-10	39.440	40.440	39.430	40.400	52.358	4,348,931
2013-10-09	38.630	39.090	38.080	38.920	50.440	5,349,865
2013-10-08	39.280	39.290	38.490	38.520	49.922	5,466,516
2013-10-07	39.410	39.850	39.120	39.350	50.997	3,412,479
2013-10-04	38.800	40.020	38.520	39.990	51.827	5,334,640
2013-10-03	38.610	38.810	38.250	38.770	50.246	4,466,981
2013-10-02	38.160	38.710	38.150	38.700	50.155	4,644,140
2013-10-01	38.460	38.540	38.040	38.310	49.650	5,817,755
2013-09-30	38.510	38.780	38.260	38.400	49.766	6,059,788
2013-09-27	39.830	39.840	38.890	39.020	50.570	5,181,214
2013-09-26	39.820	40.200	39.680	39.990	51.827	3,315,867
2013-09-25	39.220	40.240	39.070	39.860	51.244	4,754,633
2013-09-24	39.200	39.760	38.980	39.110	50.279	9,488,948
2013-09-23	39.570	39.690	39.140	39.240	50.447	10,989,957
2013-09-20	40.610	40.660	39.540	39.700	51.038	11,668,255
2013-09-19	40.720	41.080	40.370	40.610	52.208	3,831,615
2013-09-18	39.430	40.910	39.350	40.860	52.529	4,343,109
2013-09-17	39.800	40.030	39.510	39.710	51.051	3,543,795
2013-09-16	40.270	40.330	39.710	39.800	51.166	4,018,290
2013-09-13	38.970	40.040	38.850	39.870	51.256	4,656,062
2013-09-12	39.700	40.240	38.750	38.860	49.958	7,863,619
2013-09-11	39.890	40.060	39.500	39.850	51.231	4,297,210
2013-09-10	39.000	40.020	38.890	39.980	51.398	5,729,259

← NewerPage 55 of 79 · 4,732 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.