DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	100.90	100.90	100.90	100.90	287.97	0
2022-09-14	100.90	100.90	100.90	100.90	287.97	0
2022-09-13	100.90	100.90	100.90	100.90	287.97	0
2022-09-12	100.90	100.90	100.90	100.90	287.97	0
2022-09-09	100.66	100.90	100.61	100.90	287.97	3
2022-09-08	94.547	94.547	94.547	94.547	269.83	0
2022-09-06	94.547	94.547	94.547	94.547	269.83	0
2022-09-05	94.547	94.547	94.547	94.547	269.83	0
2022-09-02	96.507	96.507	94.547	94.547	269.83	34
2022-09-01	101.91	101.91	95.517	95.517	272.60	2
2022-08-31	100.70	100.70	100.70	100.70	287.40	0
2022-08-30	100.70	100.70	100.70	100.70	287.40	0
2022-08-29	100.70	100.70	100.70	100.70	287.40	0
2022-08-26	100.70	100.70	100.70	100.70	287.40	0
2022-08-25	100.70	100.70	100.70	100.70	287.40	0
2022-08-24	101.46	101.46	100.70	100.70	287.40	5
2022-08-23	104.68	104.68	104.68	104.68	298.75	0
2022-08-22	104.68	104.68	104.68	104.68	298.75	0
2022-08-19	104.80	104.81	104.68	104.68	298.75	3
2022-08-18	106.78	106.78	106.78	106.78	304.75	0
2022-08-17	106.78	106.78	106.78	106.78	304.75	0
2022-08-16	106.78	106.78	106.78	106.78	304.75	0
2022-08-15	106.78	106.78	106.78	106.78	304.75	2
2022-08-12	106.78	106.78	106.78	106.78	304.75	0
2022-08-11	106.82	106.82	106.75	106.78	304.75	5
2022-08-10	101.19	101.19	101.19	101.19	288.79	0
2022-08-09	101.19	101.19	101.19	101.19	288.79	0
2022-08-08	101.40	101.40	101.19	101.19	288.79	3
2022-08-05	103.71	103.71	103.69	103.69	295.92	4
2022-08-04	103.70	103.70	103.70	103.70	295.97	0
2022-08-03	103.70	103.70	103.70	103.70	295.97	0
2022-08-02	102.72	103.70	102.72	103.70	295.97	14
2022-08-01	104.53	104.53	104.53	104.53	298.34	1
2022-07-29	103.83	103.83	103.83	103.83	296.33	0
2022-07-28	103.34	103.83	103.34	103.83	296.33	30
2022-07-27	105.10	105.10	105.10	105.10	299.95	0
2022-07-26	105.10	105.10	105.10	105.10	298.85	0
2022-07-25	105.10	105.10	105.10	105.10	298.85	0
2022-07-22	105.10	105.10	105.10	105.10	298.85	0
2022-07-21	105.13	105.13	105.10	105.10	298.85	620
2022-07-20	102.20	102.20	102.20	102.20	290.60	15
2022-07-19	98.117	98.117	98.117	98.117	279.00	0
2022-07-18	98.117	98.117	98.117	98.117	279.00	0
2022-07-15	98.117	98.117	98.117	98.117	279.00	1
2022-07-14	97.400	97.400	97.400	97.400	276.96	1
2022-07-13	98.610	98.610	98.610	98.610	280.40	0
2022-07-12	98.610	98.610	98.610	98.610	280.40	0
2022-07-11	98.610	98.610	98.610	98.610	280.40	0
2022-07-08	98.610	98.610	98.610	98.610	280.40	700
2022-07-07	95.063	95.063	95.063	95.063	270.32	0
2022-07-06	95.063	95.063	95.063	95.063	270.32	0
2022-07-05	94.943	95.063	94.943	95.063	270.32	701
2022-07-04	96.280	96.280	96.280	96.280	273.77	0
2022-07-01	96.280	96.280	96.280	96.280	273.77	0
2022-06-30	96.353	97.197	96.193	96.280	273.77	3,631
2022-06-29	97.823	97.823	97.240	97.240	276.50	60
2022-06-28	101.30	101.30	101.26	101.26	287.94	1,400
2022-06-27	100.22	100.22	100.22	100.22	284.97	201
2022-06-24	97.333	97.333	97.333	97.333	276.77	0
2022-06-23	97.333	97.333	97.333	97.333	276.77	0

← NewerPage 18 of 21 · 1,251 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.