DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 71.930 | 72.300 | 70.080 | 70.880 | 86.971 | 2,549,413 |
| 2025-08-06 | 73.390 | 73.840 | 70.470 | 70.800 | 86.873 | 3,511,388 |
| 2025-08-05 | 75.720 | 76.000 | 71.030 | 72.600 | 89.081 | 7,570,723 |
| 2025-08-04 | 70.460 | 70.930 | 69.940 | 70.910 | 87.008 | 3,318,196 |
| 2025-08-01 | 70.490 | 70.750 | 68.980 | 69.940 | 85.818 | 3,379,301 |
| 2025-07-31 | 71.690 | 72.460 | 71.250 | 71.900 | 88.222 | 2,634,656 |
| 2025-07-30 | 74.060 | 74.350 | 71.670 | 72.200 | 88.591 | 2,677,836 |
| 2025-07-29 | 75.360 | 75.410 | 74.200 | 74.300 | 91.167 | 1,562,821 |
| 2025-07-28 | 75.820 | 75.820 | 74.690 | 75.060 | 92.100 | 1,293,070 |
| 2025-07-25 | 74.870 | 75.850 | 74.340 | 75.770 | 92.971 | 1,779,116 |
| 2025-07-24 | 75.750 | 75.860 | 74.370 | 74.800 | 91.781 | 2,472,535 |
| 2025-07-23 | 78.120 | 78.120 | 76.300 | 76.580 | 93.965 | 2,504,242 |
| 2025-07-22 | 76.660 | 77.670 | 75.700 | 77.540 | 95.143 | 2,439,632 |
| 2025-07-21 | 76.240 | 76.990 | 75.700 | 75.950 | 93.192 | 1,854,799 |
| 2025-07-18 | 75.190 | 75.730 | 74.200 | 75.550 | 92.701 | 2,747,703 |
| 2025-07-17 | 73.970 | 74.870 | 73.740 | 74.450 | 91.351 | 1,394,087 |
| 2025-07-16 | 74.400 | 74.400 | 72.670 | 73.950 | 90.738 | 1,453,598 |
| 2025-07-15 | 75.800 | 75.900 | 74.030 | 74.080 | 90.897 | 1,672,920 |
| 2025-07-14 | 75.080 | 75.320 | 74.080 | 74.860 | 91.854 | 2,498,984 |
| 2025-07-11 | 75.410 | 75.900 | 74.480 | 75.490 | 92.627 | 1,474,550 |
| 2025-07-10 | 75.550 | 76.780 | 75.010 | 76.130 | 93.413 | 1,647,347 |
| 2025-07-09 | 75.330 | 75.740 | 74.210 | 75.540 | 92.689 | 1,998,359 |
| 2025-07-08 | 73.440 | 75.500 | 73.440 | 74.470 | 91.376 | 2,784,430 |
| 2025-07-07 | 73.210 | 74.420 | 72.890 | 72.980 | 89.548 | 2,934,522 |
| 2025-07-03 | 74.090 | 74.370 | 73.170 | 73.720 | 90.456 | 1,803,574 |
| 2025-07-02 | 71.890 | 73.030 | 71.300 | 72.950 | 89.511 | 2,145,503 |
| 2025-07-01 | 68.630 | 72.080 | 68.350 | 71.450 | 87.670 | 2,366,498 |
| 2025-06-30 | 68.610 | 68.820 | 67.730 | 68.590 | 84.161 | 1,279,686 |
| 2025-06-27 | 69.310 | 69.810 | 68.340 | 68.880 | 84.517 | 2,064,960 |
| 2025-06-26 | 68.600 | 69.490 | 68.430 | 69.280 | 85.008 | 1,757,845 |
| 2025-06-25 | 67.760 | 68.310 | 67.520 | 67.990 | 83.425 | 1,190,061 |
| 2025-06-24 | 67.540 | 68.350 | 67.100 | 68.210 | 83.695 | 1,571,027 |
| 2025-06-23 | 66.050 | 67.050 | 65.600 | 67.000 | 82.210 | 1,137,799 |
| 2025-06-20 | 67.940 | 68.060 | 66.130 | 66.180 | 81.204 | 5,026,568 |
| 2025-06-18 | 67.170 | 67.580 | 66.770 | 66.860 | 82.038 | 1,410,419 |
| 2025-06-17 | 67.550 | 68.070 | 66.900 | 67.140 | 82.382 | 2,371,677 |
| 2025-06-16 | 67.720 | 68.300 | 67.430 | 67.980 | 83.413 | 1,279,447 |
| 2025-06-13 | 67.260 | 68.190 | 66.620 | 66.870 | 82.051 | 1,425,555 |
| 2025-06-12 | 68.860 | 69.070 | 68.240 | 68.440 | 83.977 | 1,248,058 |
| 2025-06-11 | 70.380 | 70.500 | 69.180 | 69.400 | 85.155 | 1,794,571 |
| 2025-06-10 | 68.870 | 70.310 | 68.760 | 70.150 | 86.075 | 1,864,200 |
| 2025-06-09 | 68.900 | 69.690 | 68.510 | 68.580 | 84.149 | 3,089,633 |
| 2025-06-06 | 68.030 | 68.740 | 67.630 | 68.130 | 83.597 | 2,199,358 |
| 2025-06-05 | 68.450 | 68.500 | 67.270 | 67.410 | 82.713 | 1,503,947 |
| 2025-06-04 | 67.570 | 68.120 | 67.520 | 67.950 | 83.376 | 1,618,189 |
| 2025-06-03 | 66.020 | 67.600 | 65.310 | 67.440 | 82.750 | 2,687,635 |
| 2025-06-02 | 66.720 | 66.860 | 64.910 | 66.080 | 81.081 | 2,818,686 |
| 2025-05-30 | 68.060 | 68.060 | 66.330 | 66.800 | 81.965 | 3,770,623 |
| 2025-05-29 | 68.600 | 69.100 | 67.990 | 68.980 | 84.137 | 3,053,703 |
| 2025-05-28 | 69.430 | 69.500 | 67.830 | 68.090 | 83.051 | 2,756,148 |
| 2025-05-27 | 68.490 | 69.300 | 68.250 | 69.270 | 84.490 | 1,528,803 |
| 2025-05-23 | 66.650 | 67.730 | 66.560 | 67.650 | 82.514 | 1,392,972 |
| 2025-05-22 | 67.560 | 68.330 | 67.280 | 68.010 | 82.953 | 1,331,071 |
| 2025-05-21 | 68.390 | 68.990 | 67.560 | 67.910 | 82.831 | 3,730,949 |
| 2025-05-20 | 68.560 | 69.300 | 68.290 | 68.940 | 84.088 | 2,906,559 |
| 2025-05-19 | 68.610 | 69.000 | 67.920 | 68.920 | 84.063 | 1,180,580 |
| 2025-05-16 | 68.070 | 69.350 | 67.670 | 69.320 | 84.551 | 2,356,381 |
| 2025-05-15 | 67.710 | 68.200 | 67.170 | 68.180 | 83.161 | 2,379,564 |
| 2025-05-14 | 70.000 | 70.470 | 68.140 | 68.230 | 83.222 | 3,396,190 |
| 2025-05-13 | 71.290 | 71.290 | 70.420 | 70.610 | 86.125 | 1,968,085 |
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.