DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	121.59	121.59	121.32	121.32	343.72	1,502
2022-03-24	121.91	121.91	121.91	121.91	345.42	0
2022-03-23	121.91	121.91	121.91	121.91	345.42	0
2022-03-22	121.91	121.91	121.91	121.91	345.42	0
2022-03-21	121.91	121.91	121.91	121.91	345.42	0
2022-03-18	121.91	121.91	121.91	121.91	345.42	0
2022-03-17	121.91	121.91	121.91	121.91	345.42	0
2022-03-16	121.91	121.91	121.91	121.91	345.42	0
2022-03-15	121.91	121.91	121.91	121.91	345.42	0
2022-03-14	121.91	121.91	121.91	121.91	345.42	0
2022-03-11	121.91	121.91	121.91	121.91	345.42	0
2022-03-10	121.91	121.91	121.91	121.91	345.42	0
2022-03-09	120.53	121.91	120.53	121.91	345.42	813
2022-03-08	115.36	115.36	115.36	115.36	326.86	1
2022-03-07	119.26	119.26	119.26	119.26	337.91	1,500
2022-03-04	128.18	128.18	128.18	128.18	363.17	1
2022-03-03	132.34	132.34	132.34	132.34	374.96	0
2022-03-02	132.34	132.34	132.34	132.34	374.96	2
2022-02-25	134.92	134.92	134.92	134.92	382.26	1
2022-02-24	135.30	135.30	135.30	135.30	383.34	0
2022-02-23	135.30	135.30	135.30	135.30	382.30	0
2022-02-22	135.30	135.30	135.30	135.30	382.30	0
2022-02-21	135.30	135.30	135.30	135.30	382.30	0
2022-02-18	136.39	136.39	135.30	135.30	382.30	7
2022-02-17	136.26	136.26	136.26	136.26	385.01	0
2022-02-16	136.26	136.26	136.26	136.26	385.01	0
2022-02-15	136.26	136.26	136.26	136.26	385.01	1
2022-02-14	137.90	137.90	137.90	137.90	389.64	1
2022-02-11	141.18	141.18	141.18	141.18	398.93	0
2022-02-10	140.75	141.32	140.75	141.18	398.93	660
2022-02-09	143.08	143.08	142.95	142.95	403.92	353
2022-02-08	137.16	140.53	137.16	140.53	397.08	3,537
2022-02-07	133.00	133.79	133.00	133.79	378.05	1,300
2022-02-04	136.66	136.66	136.66	136.66	386.16	0
2022-02-03	136.66	136.66	136.66	136.66	386.16	0
2022-02-02	136.66	136.66	136.66	136.66	386.16	0
2022-02-01	135.67	136.66	135.67	136.66	386.16	2
2022-01-31	139.58	139.58	139.58	139.58	394.40	0
2022-01-28	139.58	139.58	139.58	139.58	394.40	0
2022-01-27	139.58	139.58	139.58	139.58	394.40	1
2022-01-26	139.44	139.44	139.44	139.44	393.99	1
2022-01-25	137.62	137.62	137.62	137.62	388.87	0
2022-01-24	137.62	137.62	137.62	137.62	388.87	160
2022-01-21	143.33	143.33	140.18	140.18	396.09	9
2022-01-20	152.79	152.79	152.79	152.79	431.71	0
2022-01-19	152.79	152.79	152.79	152.79	431.71	0
2022-01-18	152.79	152.79	152.79	152.79	431.71	0
2022-01-17	152.79	152.79	152.79	152.79	431.71	0
2022-01-14	152.79	152.79	152.79	152.79	431.71	0
2022-01-13	152.79	152.79	152.79	152.79	431.71	0
2022-01-12	152.79	152.79	152.79	152.79	431.71	0
2022-01-11	152.79	152.79	152.79	152.79	431.71	0
2022-01-10	152.79	152.79	152.79	152.79	431.71	0
2022-01-07	152.79	152.79	152.79	152.79	431.71	1
2022-01-06	152.79	152.79	152.79	152.79	431.71	0
2022-01-05	152.79	152.79	152.79	152.79	431.71	0
2022-01-04	152.79	152.79	152.79	152.79	431.71	0
2022-01-03	152.79	152.79	152.79	152.79	431.71	32
2021-12-30	149.59	149.59	149.59	149.59	422.69	369
2021-12-29	151.64	151.64	151.64	151.64	428.47	8

← NewerPage 20 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.