DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 84.470 | 85.000 | 83.220 | 83.250 | 101.03 | 2,323,160 |
| 2025-02-13 | 83.000 | 84.340 | 82.000 | 84.050 | 102.00 | 2,862,423 |
| 2025-02-12 | 80.490 | 82.260 | 79.910 | 81.760 | 99.225 | 2,096,588 |
| 2025-02-11 | 79.760 | 83.010 | 79.400 | 81.480 | 98.885 | 5,071,819 |
| 2025-02-10 | 76.210 | 76.320 | 75.120 | 76.260 | 92.550 | 2,255,045 |
| 2025-02-07 | 77.300 | 77.500 | 75.430 | 75.780 | 91.967 | 1,465,787 |
| 2025-02-06 | 77.500 | 77.610 | 76.910 | 77.480 | 94.030 | 1,849,063 |
| 2025-02-05 | 76.910 | 77.550 | 76.340 | 77.110 | 93.581 | 2,132,517 |
| 2025-02-04 | 76.940 | 77.170 | 76.280 | 77.000 | 93.448 | 1,706,938 |
| 2025-02-03 | 75.370 | 76.430 | 74.220 | 76.080 | 92.331 | 1,955,339 |
| 2025-01-31 | 76.470 | 77.030 | 76.250 | 76.800 | 93.205 | 2,174,502 |
| 2025-01-30 | 76.540 | 76.840 | 75.960 | 76.660 | 93.035 | 1,835,440 |
| 2025-01-29 | 76.090 | 77.010 | 75.860 | 76.480 | 92.817 | 1,314,898 |
| 2025-01-28 | 76.570 | 76.800 | 76.000 | 76.330 | 92.635 | 1,298,089 |
| 2025-01-27 | 77.000 | 77.380 | 75.150 | 76.660 | 93.035 | 2,473,969 |
| 2025-01-24 | 78.430 | 78.490 | 77.150 | 77.360 | 93.885 | 1,260,247 |
| 2025-01-23 | 77.720 | 78.220 | 77.420 | 78.210 | 94.916 | 1,242,242 |
| 2025-01-22 | 78.240 | 78.610 | 77.530 | 77.620 | 94.200 | 1,274,189 |
| 2025-01-21 | 78.040 | 78.720 | 77.950 | 78.460 | 95.220 | 1,481,959 |
| 2025-01-17 | 77.260 | 78.330 | 77.090 | 77.470 | 94.018 | 2,582,315 |
| 2025-01-16 | 76.500 | 76.690 | 75.080 | 76.660 | 93.035 | 1,850,418 |
| 2025-01-15 | 76.400 | 76.770 | 75.800 | 76.240 | 92.525 | 1,578,356 |
| 2025-01-14 | 74.800 | 75.740 | 74.250 | 75.280 | 91.360 | 2,310,174 |
| 2025-01-13 | 72.780 | 74.450 | 72.400 | 74.430 | 90.329 | 1,834,166 |
| 2025-01-10 | 73.640 | 73.850 | 72.430 | 72.700 | 88.229 | 2,293,603 |
| 2025-01-08 | 74.810 | 74.830 | 73.910 | 74.450 | 90.353 | 1,830,660 |
| 2025-01-07 | 75.500 | 76.230 | 74.600 | 75.080 | 91.118 | 2,059,543 |
| 2025-01-06 | 75.280 | 76.160 | 74.760 | 75.260 | 91.336 | 2,237,518 |
| 2025-01-03 | 75.730 | 75.790 | 74.380 | 74.750 | 90.717 | 2,000,510 |
| 2025-01-02 | 76.650 | 76.880 | 75.390 | 75.430 | 91.542 | 1,746,373 |
| 2024-12-31 | 76.190 | 76.640 | 75.790 | 76.250 | 92.538 | 999,578 |
| 2024-12-30 | 76.030 | 76.340 | 75.460 | 75.950 | 92.173 | 1,178,828 |
| 2024-12-27 | 76.750 | 77.570 | 76.160 | 76.630 | 92.999 | 1,107,207 |
| 2024-12-26 | 76.820 | 77.500 | 76.730 | 77.240 | 93.739 | 775,635 |
| 2024-12-24 | 76.820 | 77.440 | 76.570 | 77.250 | 93.751 | 434,582 |
| 2024-12-23 | 76.980 | 77.250 | 76.380 | 76.880 | 93.302 | 1,679,453 |
| 2024-12-20 | 76.470 | 77.910 | 76.470 | 77.280 | 93.788 | 3,867,259 |
| 2024-12-19 | 78.110 | 78.400 | 76.810 | 76.850 | 93.266 | 1,858,145 |
| 2024-12-18 | 80.310 | 80.610 | 77.510 | 77.620 | 94.200 | 1,657,226 |
| 2024-12-17 | 79.930 | 80.770 | 79.680 | 80.130 | 97.246 | 1,360,547 |
| 2024-12-16 | 80.500 | 81.160 | 79.880 | 80.070 | 97.174 | 1,837,990 |
| 2024-12-13 | 81.100 | 81.520 | 80.520 | 80.840 | 98.108 | 1,086,653 |
| 2024-12-12 | 81.940 | 82.220 | 81.320 | 81.560 | 98.982 | 899,198 |
| 2024-12-11 | 82.040 | 82.310 | 81.390 | 81.930 | 99.431 | 1,305,657 |
| 2024-12-10 | 83.110 | 83.540 | 81.750 | 82.080 | 99.613 | 1,365,168 |
| 2024-12-09 | 83.930 | 85.120 | 83.440 | 83.540 | 101.38 | 2,505,437 |
| 2024-12-06 | 81.900 | 82.900 | 81.640 | 82.820 | 100.51 | 2,222,381 |
| 2024-12-05 | 82.450 | 82.630 | 81.530 | 81.740 | 99.200 | 1,386,997 |
| 2024-12-04 | 82.790 | 82.790 | 81.660 | 82.520 | 100.15 | 1,663,838 |
| 2024-12-03 | 84.000 | 84.190 | 82.880 | 82.940 | 100.66 | 1,792,898 |
| 2024-12-02 | 83.940 | 84.090 | 82.980 | 83.720 | 101.60 | 1,295,061 |
| 2024-11-29 | 83.210 | 84.030 | 83.110 | 83.590 | 101.45 | 926,284 |
| 2024-11-27 | 83.800 | 84.740 | 83.610 | 83.900 | 101.36 | 1,297,292 |
| 2024-11-26 | 84.100 | 84.390 | 83.420 | 83.840 | 101.29 | 1,869,936 |
| 2024-11-25 | 83.980 | 84.570 | 83.820 | 84.430 | 102.00 | 2,259,506 |
| 2024-11-22 | 82.700 | 83.590 | 82.650 | 83.320 | 100.66 | 1,547,127 |
| 2024-11-21 | 81.870 | 83.090 | 81.770 | 82.750 | 99.971 | 1,967,687 |
| 2024-11-20 | 81.520 | 81.970 | 81.170 | 81.850 | 98.884 | 1,165,284 |
| 2024-11-19 | 81.320 | 81.940 | 80.750 | 81.360 | 98.292 | 1,688,376 |
| 2024-11-18 | 82.060 | 82.120 | 81.340 | 81.890 | 98.932 | 1,112,465 |
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.