DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	122.97	122.97	122.97	122.97	352.05	0
2022-12-12	122.97	122.97	122.97	122.97	352.05	0
2022-12-09	122.97	122.97	122.97	122.97	352.05	0
2022-12-08	122.97	122.97	122.97	122.97	352.05	0
2022-12-07	122.97	122.97	122.97	122.97	352.05	0
2022-12-06	122.97	122.97	122.97	122.97	352.05	0
2022-12-05	122.97	122.97	122.97	122.97	352.05	0
2022-12-02	122.97	122.97	122.97	122.97	352.05	0
2022-12-01	122.97	122.97	122.97	122.97	352.05	0
2022-11-30	122.97	122.97	122.97	122.97	352.05	0
2022-11-29	122.97	122.97	122.97	122.97	352.05	0
2022-11-28	122.97	122.97	122.97	122.97	352.05	0
2022-11-25	122.97	122.97	122.97	122.97	350.95	0
2022-11-24	122.97	122.97	122.97	122.97	350.95	0
2022-11-23	122.97	122.97	122.97	122.97	350.95	0
2022-11-22	122.97	122.97	122.97	122.97	350.95	0
2022-11-21	122.97	122.97	122.97	122.97	350.95	0
2022-11-18	122.97	122.97	122.97	122.97	350.95	0
2022-11-17	122.97	122.97	122.97	122.97	350.95	300
2022-11-16	127.29	127.29	126.79	126.79	361.85	5
2022-11-14	125.57	127.28	125.57	127.28	363.25	101
2022-11-11	123.46	123.46	123.46	123.46	352.35	700
2022-11-10	116.67	125.19	116.67	125.19	357.30	70
2022-11-09	114.28	116.00	114.15	116.00	331.06	7,079
2022-11-08	116.67	116.67	113.81	113.81	324.82	2
2022-11-07	104.71	104.71	104.71	104.71	298.85	0
2022-11-04	103.01	104.71	103.01	104.71	298.85	702
2022-11-03	99.843	99.843	99.843	99.843	284.95	0
2022-11-01	99.843	99.843	99.843	99.843	284.95	0
2022-10-31	99.843	99.843	99.843	99.843	284.95	0
2022-10-28	99.843	99.843	99.843	99.843	284.95	0
2022-10-27	99.843	99.843	99.843	99.843	284.95	368
2022-10-26	101.30	101.38	101.30	101.38	289.35	701
2022-10-25	100.00	100.00	100.00	100.00	285.40	2
2022-10-24	95.447	95.447	95.447	95.447	272.40	0
2022-10-21	95.447	95.447	95.447	95.447	272.40	0
2022-10-20	95.447	95.447	95.447	95.447	272.40	0
2022-10-19	95.447	95.447	95.447	95.447	272.40	1
2022-10-18	93.830	93.830	93.830	93.830	267.79	0
2022-10-17	93.830	93.830	93.830	93.830	267.79	1
2022-10-14	93.960	93.960	93.960	93.960	268.16	700
2022-10-13	93.067	93.067	93.067	93.067	265.61	0
2022-10-11	93.067	93.067	93.067	93.067	265.61	0
2022-10-10	93.067	93.067	93.067	93.067	265.61	0
2022-10-07	93.067	93.067	93.067	93.067	265.61	0
2022-10-06	92.797	93.067	92.797	93.067	265.61	151
2022-10-05	91.450	91.450	91.450	91.450	261.00	0
2022-10-04	91.450	91.450	91.450	91.450	261.00	0
2022-10-03	91.450	91.450	91.450	91.450	261.00	100
2022-09-30	89.510	89.510	89.510	89.510	255.46	0
2022-09-29	89.510	89.510	89.510	89.510	255.46	0
2022-09-28	89.510	89.510	89.510	89.510	255.46	0
2022-09-27	89.510	89.510	89.510	89.510	255.46	1,400
2022-09-26	88.040	88.040	88.040	88.040	251.26	0
2022-09-23	88.977	88.977	88.040	88.040	251.26	711
2022-09-22	92.767	92.767	92.767	92.767	264.75	0
2022-09-21	92.607	92.767	92.607	92.767	264.75	1,405
2022-09-20	92.607	92.607	92.607	92.607	264.30	3
2022-09-19	95.660	95.660	95.167	95.167	271.60	2
2022-09-16	100.90	100.90	100.90	100.90	287.97	0

← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.2224 USD
2026-02-27	0.2322 USD
2025-11-27	0.2384 USD
2025-08-28	0.4818 USD
2025-05-29	0.5112 USD
2025-02-28	0.5163 USD
2024-11-27	0.5060 USD
2024-08-28	0.4674 USD
2024-05-28	0.4538 USD
2024-02-27	0.4183 USD
2023-11-28	0.3926 USD
2023-07-27	0.3849 USD
2023-05-29	0.3831 USD
2023-02-24	0.4221 USD
2022-11-28	0.3842 USD
2022-07-27	0.3848 USD
2022-05-26	0.3721 USD
2022-02-24	0.3669 USD
2021-11-29	0.5688 USD
2021-11-26	0.3768 USD
2021-07-28	0.3475 USD
2021-05-26	0.3311 USD
2021-02-25	0.3683 USD
2020-11-26	0.6735 USD
2020-07-29	0.3467 USD
2020-05-27	0.3350 USD
2020-02-26	0.3326 USD
2019-11-27	0.2701 USD
2019-07-30	0.4077 USD
2019-05-02	0.1861 USD
2019-02-26	0.4820 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.