DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 83.070 | 83.380 | 81.710 | 81.850 | 98.884 | 1,441,409 |
| 2024-11-14 | 83.470 | 83.910 | 82.810 | 83.080 | 100.37 | 1,453,439 |
| 2024-11-13 | 82.580 | 83.500 | 82.290 | 83.400 | 100.76 | 1,804,211 |
| 2024-11-12 | 83.210 | 83.790 | 82.190 | 82.290 | 99.415 | 1,441,011 |
| 2024-11-11 | 84.430 | 84.470 | 83.340 | 83.630 | 101.03 | 1,444,197 |
| 2024-11-08 | 85.650 | 86.190 | 83.830 | 84.170 | 101.69 | 2,045,760 |
| 2024-11-07 | 85.220 | 86.730 | 84.690 | 86.590 | 104.61 | 1,808,115 |
| 2024-11-06 | 87.740 | 87.740 | 84.260 | 84.330 | 101.88 | 2,910,542 |
| 2024-11-05 | 84.950 | 87.800 | 84.290 | 85.670 | 103.50 | 4,162,743 |
| 2024-11-04 | 82.690 | 83.250 | 81.350 | 81.850 | 98.884 | 2,135,784 |
| 2024-11-01 | 82.780 | 83.430 | 82.380 | 82.500 | 99.669 | 1,346,685 |
| 2024-10-31 | 83.010 | 83.740 | 82.830 | 82.990 | 100.26 | 1,483,871 |
| 2024-10-30 | 83.400 | 84.370 | 83.130 | 83.270 | 100.60 | 1,093,584 |
| 2024-10-29 | 83.220 | 83.830 | 83.060 | 83.440 | 100.80 | 1,467,221 |
| 2024-10-28 | 83.990 | 84.030 | 83.460 | 83.910 | 101.37 | 993,523 |
| 2024-10-25 | 84.380 | 84.450 | 83.230 | 83.300 | 100.64 | 1,059,328 |
| 2024-10-24 | 84.760 | 84.790 | 83.550 | 84.230 | 101.76 | 1,162,576 |
| 2024-10-23 | 84.450 | 85.110 | 83.760 | 84.390 | 101.95 | 682,106 |
| 2024-10-22 | 84.640 | 85.050 | 83.830 | 84.890 | 102.56 | 979,980 |
| 2024-10-21 | 85.040 | 85.460 | 84.390 | 84.870 | 102.53 | 955,363 |
| 2024-10-18 | 85.450 | 85.580 | 84.800 | 85.090 | 102.80 | 1,391,060 |
| 2024-10-17 | 85.920 | 85.920 | 84.910 | 85.240 | 102.98 | 1,128,000 |
| 2024-10-16 | 84.940 | 85.760 | 84.610 | 85.290 | 103.04 | 756,594 |
| 2024-10-15 | 86.930 | 87.170 | 84.400 | 84.710 | 102.34 | 1,890,171 |
| 2024-10-14 | 86.070 | 86.900 | 86.070 | 86.850 | 104.92 | 704,572 |
| 2024-10-11 | 86.310 | 86.710 | 85.780 | 86.530 | 104.54 | 788,541 |
| 2024-10-10 | 85.490 | 86.370 | 85.150 | 86.310 | 104.27 | 838,093 |
| 2024-10-09 | 84.750 | 86.210 | 84.570 | 85.640 | 103.46 | 1,098,205 |
| 2024-10-08 | 85.680 | 85.680 | 84.250 | 84.480 | 102.06 | 2,031,181 |
| 2024-10-07 | 85.870 | 86.860 | 85.440 | 85.940 | 103.83 | 2,163,348 |
| 2024-10-04 | 87.890 | 88.210 | 87.000 | 87.540 | 105.76 | 673,422 |
| 2024-10-03 | 87.540 | 87.600 | 86.620 | 87.140 | 105.27 | 1,062,196 |
| 2024-10-02 | 87.760 | 88.620 | 87.270 | 88.050 | 106.37 | 1,073,588 |
| 2024-10-01 | 89.200 | 89.560 | 87.540 | 87.920 | 106.22 | 1,660,094 |
| 2024-09-30 | 89.640 | 89.890 | 88.080 | 89.110 | 107.65 | 1,754,260 |
| 2024-09-27 | 89.400 | 90.060 | 88.980 | 89.540 | 108.17 | 2,056,515 |
| 2024-09-26 | 87.110 | 89.410 | 86.940 | 89.190 | 107.75 | 2,390,797 |
| 2024-09-25 | 87.110 | 87.270 | 85.510 | 85.940 | 103.83 | 1,112,784 |
| 2024-09-24 | 84.830 | 87.280 | 84.660 | 87.110 | 105.24 | 2,612,429 |
| 2024-09-23 | 83.600 | 84.210 | 83.520 | 84.110 | 101.61 | 1,113,740 |
| 2024-09-20 | 82.580 | 83.640 | 81.750 | 83.340 | 100.68 | 2,834,301 |
| 2024-09-19 | 84.000 | 84.190 | 83.000 | 83.180 | 100.49 | 1,193,247 |
| 2024-09-18 | 83.070 | 83.670 | 82.480 | 82.840 | 100.08 | 1,397,035 |
| 2024-09-17 | 82.440 | 83.210 | 82.310 | 82.860 | 100.10 | 1,334,576 |
| 2024-09-16 | 81.840 | 82.590 | 81.400 | 82.000 | 99.065 | 1,157,875 |
| 2024-09-13 | 80.870 | 81.910 | 80.870 | 81.420 | 98.364 | 1,230,850 |
| 2024-09-12 | 79.900 | 80.840 | 79.430 | 80.410 | 97.144 | 1,233,957 |
| 2024-09-11 | 79.410 | 80.020 | 77.820 | 79.910 | 96.540 | 1,276,977 |
| 2024-09-10 | 79.400 | 79.920 | 78.920 | 79.510 | 96.057 | 1,721,039 |
| 2024-09-09 | 79.600 | 80.790 | 79.460 | 79.560 | 96.117 | 2,389,761 |
| 2024-09-06 | 81.060 | 81.690 | 78.590 | 79.140 | 95.610 | 2,413,183 |
| 2024-09-05 | 81.920 | 81.950 | 80.970 | 81.380 | 98.316 | 1,337,125 |
| 2024-09-04 | 82.300 | 82.860 | 81.650 | 81.700 | 98.703 | 1,686,304 |
| 2024-09-03 | 83.500 | 83.940 | 81.750 | 82.120 | 99.210 | 2,092,843 |
| 2024-08-30 | 83.420 | 84.520 | 83.320 | 84.250 | 101.78 | 2,832,070 |
| 2024-08-29 | 82.890 | 83.920 | 82.360 | 83.420 | 100.32 | 1,323,980 |
| 2024-08-28 | 82.120 | 82.770 | 81.930 | 82.530 | 99.251 | 1,714,108 |
| 2024-08-27 | 81.800 | 82.720 | 81.240 | 82.490 | 99.203 | 1,729,006 |
| 2024-08-26 | 81.560 | 82.100 | 81.150 | 81.640 | 98.181 | 1,242,242 |
| 2024-08-23 | 80.650 | 81.460 | 80.250 | 81.100 | 97.531 | 1,055,583 |
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.