DuPont de Nemours Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	152.01	152.01	152.01	152.01	429.51	143
2021-12-27	148.95	148.95	148.65	148.65	420.03	4
2021-12-23	148.48	149.08	148.45	148.64	420.00	5,185
2021-12-22	141.53	141.53	141.53	141.53	399.91	0
2021-12-21	141.53	141.53	141.53	141.53	399.91	0
2021-12-20	141.53	141.53	141.53	141.53	399.91	1
2021-12-17	149.49	149.49	147.70	147.70	417.33	6
2021-12-16	152.25	152.25	152.11	152.17	429.97	1,640
2021-12-15	148.74	148.74	147.92	147.92	417.95	4
2021-12-14	146.15	146.96	146.15	146.96	415.24	4
2021-12-13	148.18	148.18	147.15	147.15	415.79	1,404
2021-12-10	146.15	146.15	146.15	146.15	412.97	0
2021-12-09	146.12	146.15	146.12	146.15	412.97	840
2021-12-08	144.38	144.38	144.38	144.38	407.97	0
2021-12-07	144.38	144.38	144.38	144.38	407.97	0
2021-12-06	144.38	144.38	144.38	144.38	407.97	50
2021-12-03	141.12	141.12	141.12	141.12	398.75	0
2021-12-02	140.72	143.22	140.42	141.12	398.75	596
2021-12-01	139.57	139.57	139.57	139.57	394.36	0
2021-11-30	139.91	139.91	139.34	139.57	394.36	472
2021-11-29	146.12	146.12	146.12	146.12	412.87	0
2021-11-26	146.12	146.12	146.12	146.12	411.26	0
2021-11-25	146.12	146.12	146.12	146.12	410.20	0
2021-11-24	146.12	146.12	146.12	146.12	410.20	0
2021-11-23	146.12	146.12	146.12	146.12	410.20	0
2021-11-22	146.12	146.12	146.12	146.12	410.20	0
2021-11-19	146.12	146.12	146.12	146.12	410.20	0
2021-11-18	146.12	146.12	146.12	146.12	410.20	0
2021-11-17	142.35	146.12	142.35	146.12	410.20	3
2021-11-16	144.91	144.91	144.91	144.91	406.80	0
2021-11-12	144.91	144.91	144.91	144.91	406.80	0
2021-11-11	144.91	144.91	144.91	144.91	406.80	1
2021-11-10	146.58	146.58	146.58	146.58	411.49	1
2021-11-09	146.74	146.74	146.74	146.74	411.95	3
2021-11-08	149.09	149.09	149.09	149.09	418.55	221
2021-11-05	147.90	147.90	147.90	147.90	415.22	0
2021-11-04	147.90	147.90	147.90	147.90	415.22	1
2021-11-03	149.49	149.53	149.49	149.49	419.68	1,582
2021-11-01	135.00	135.00	135.00	135.00	378.99	9
2021-10-29	134.67	134.67	134.67	134.67	378.06	0
2021-10-28	134.67	134.67	134.67	134.67	378.06	0
2021-10-27	134.67	134.67	134.67	134.67	378.06	0
2021-10-26	134.67	134.67	134.67	134.67	378.06	1
2021-10-25	135.58	135.58	135.58	135.58	380.61	1
2021-10-22	136.39	136.39	136.39	136.39	382.90	0
2021-10-21	135.71	136.39	135.30	136.39	382.90	7
2021-10-20	133.75	133.75	133.75	133.75	375.48	0
2021-10-19	132.75	134.27	132.70	133.75	375.48	395
2021-10-18	131.46	131.46	131.46	131.46	369.06	0
2021-10-15	130.67	131.60	130.67	131.46	369.06	71
2021-10-14	128.63	128.63	128.63	128.63	361.12	0

← NewerPage 21 of 21 · 1,251 trading days

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.