DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 70.760 | 72.610 | 70.520 | 71.270 | 86.930 | 4,598,440 |
| 2025-05-09 | 66.790 | 67.330 | 66.500 | 66.770 | 81.441 | 1,390,661 |
| 2025-05-08 | 65.520 | 67.250 | 65.260 | 66.250 | 80.807 | 2,075,396 |
| 2025-05-07 | 65.080 | 65.120 | 64.090 | 64.560 | 78.745 | 1,522,669 |
| 2025-05-06 | 64.650 | 65.580 | 64.610 | 65.040 | 79.331 | 1,668,698 |
| 2025-05-05 | 66.780 | 66.980 | 65.300 | 65.310 | 79.660 | 2,678,075 |
| 2025-05-02 | 65.780 | 68.370 | 65.780 | 67.250 | 82.026 | 3,588,665 |
| 2025-05-01 | 66.000 | 67.000 | 65.780 | 66.050 | 80.563 | 3,145,320 |
| 2025-04-30 | 64.930 | 66.190 | 63.950 | 65.990 | 80.489 | 2,337,818 |
| 2025-04-29 | 65.680 | 66.170 | 65.040 | 65.850 | 80.319 | 1,745,656 |
| 2025-04-28 | 65.640 | 66.620 | 64.880 | 65.670 | 80.099 | 2,159,206 |
| 2025-04-25 | 65.300 | 66.250 | 64.910 | 65.690 | 80.124 | 1,922,038 |
| 2025-04-24 | 63.660 | 66.470 | 63.510 | 66.050 | 80.563 | 3,260,358 |
| 2025-04-23 | 63.670 | 65.880 | 63.000 | 63.060 | 76.916 | 3,576,396 |
| 2025-04-22 | 60.960 | 62.400 | 60.890 | 61.840 | 75.428 | 2,788,891 |
| 2025-04-21 | 59.480 | 60.360 | 58.500 | 60.110 | 73.318 | 3,118,791 |
| 2025-04-17 | 59.690 | 61.150 | 59.690 | 60.140 | 73.354 | 2,190,913 |
| 2025-04-16 | 60.330 | 60.800 | 58.720 | 59.250 | 72.269 | 3,242,194 |
| 2025-04-15 | 60.360 | 61.010 | 60.080 | 60.460 | 73.744 | 2,023,135 |
| 2025-04-14 | 61.990 | 62.270 | 59.220 | 60.970 | 74.367 | 3,825,036 |
| 2025-04-11 | 57.240 | 59.100 | 56.140 | 58.890 | 71.829 | 3,019,924 |
| 2025-04-10 | 58.600 | 59.500 | 55.820 | 57.660 | 70.329 | 4,440,062 |
| 2025-04-09 | 54.280 | 62.550 | 53.770 | 61.950 | 75.562 | 5,185,663 |
| 2025-04-08 | 59.540 | 60.170 | 54.050 | 55.130 | 67.243 | 5,696,406 |
| 2025-04-07 | 56.830 | 60.350 | 54.320 | 57.780 | 70.476 | 6,055,941 |
| 2025-04-04 | 59.910 | 61.380 | 56.180 | 59.140 | 72.134 | 9,414,051 |
| 2025-04-03 | 72.500 | 72.500 | 67.210 | 67.780 | 82.673 | 3,694,064 |
| 2025-04-02 | 74.210 | 75.890 | 74.210 | 75.250 | 91.784 | 1,485,226 |
| 2025-04-01 | 74.570 | 75.530 | 73.770 | 74.880 | 91.333 | 1,946,177 |
| 2025-03-31 | 73.530 | 75.190 | 72.880 | 74.680 | 91.089 | 2,330,011 |
| 2025-03-28 | 75.790 | 76.000 | 73.780 | 74.030 | 90.296 | 2,838,045 |
| 2025-03-27 | 75.960 | 76.360 | 75.520 | 75.960 | 92.650 | 1,301,116 |
| 2025-03-26 | 76.620 | 77.480 | 76.300 | 76.490 | 93.297 | 952,176 |
| 2025-03-25 | 77.000 | 77.220 | 76.100 | 76.450 | 93.248 | 1,510,719 |
| 2025-03-24 | 76.030 | 77.540 | 76.030 | 77.070 | 94.004 | 1,648,861 |
| 2025-03-21 | 76.490 | 76.490 | 74.660 | 75.170 | 91.687 | 3,515,371 |
| 2025-03-20 | 76.970 | 77.560 | 76.650 | 76.930 | 93.833 | 2,361,559 |
| 2025-03-19 | 77.120 | 78.010 | 76.930 | 77.570 | 94.614 | 1,381,978 |
| 2025-03-18 | 77.720 | 77.760 | 76.760 | 77.120 | 94.065 | 1,921,321 |
| 2025-03-17 | 77.100 | 78.100 | 77.040 | 77.700 | 94.772 | 1,647,746 |
| 2025-03-14 | 76.040 | 77.360 | 75.500 | 77.090 | 94.028 | 2,879,472 |
| 2025-03-13 | 75.160 | 76.250 | 74.050 | 74.910 | 91.369 | 2,068,147 |
| 2025-03-12 | 77.060 | 77.090 | 75.450 | 75.500 | 92.089 | 1,580,109 |
| 2025-03-11 | 77.030 | 77.180 | 75.830 | 76.320 | 93.089 | 3,105,088 |
| 2025-03-10 | 77.570 | 78.780 | 76.420 | 76.830 | 93.711 | 1,638,345 |
| 2025-03-07 | 78.340 | 78.930 | 76.880 | 78.150 | 95.321 | 1,721,358 |
| 2025-03-06 | 79.190 | 79.570 | 78.380 | 78.760 | 96.065 | 1,419,341 |
| 2025-03-05 | 78.330 | 79.810 | 78.170 | 79.480 | 96.944 | 1,723,668 |
| 2025-03-04 | 78.830 | 79.080 | 77.270 | 77.690 | 94.760 | 2,074,361 |
| 2025-03-03 | 82.150 | 82.400 | 78.500 | 78.830 | 96.151 | 2,002,342 |
| 2025-02-28 | 81.440 | 81.820 | 80.520 | 81.770 | 99.237 | 3,915,935 |
| 2025-02-27 | 81.430 | 82.450 | 80.850 | 80.920 | 98.205 | 1,466,026 |
| 2025-02-26 | 81.950 | 82.460 | 81.380 | 81.450 | 98.848 | 1,121,229 |
| 2025-02-25 | 82.390 | 82.750 | 81.360 | 81.880 | 99.370 | 1,888,419 |
| 2025-02-24 | 81.930 | 82.400 | 81.300 | 81.820 | 99.297 | 1,746,612 |
| 2025-02-21 | 83.090 | 83.180 | 81.530 | 81.650 | 99.091 | 2,201,190 |
| 2025-02-20 | 82.400 | 82.940 | 81.980 | 82.850 | 100.55 | 1,308,445 |
| 2025-02-19 | 82.930 | 83.190 | 82.190 | 82.420 | 100.03 | 2,673,215 |
| 2025-02-18 | 83.670 | 84.820 | 83.440 | 84.320 | 102.33 | 2,446,245 |
| 2025-02-14 | 84.470 | 85.000 | 83.220 | 83.250 | 101.03 | 2,323,160 |
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.