DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-06 | 39.250 | 40.110 | 38.880 | 39.150 | 115.42 | 3,692,167 |
| 2025-11-05 | 38.080 | 39.860 | 37.950 | 39.630 | 116.83 | 5,263,033 |
| 2025-11-04 | 34.240 | 37.960 | 34.080 | 37.760 | 111.32 | 7,261,833 |
| 2025-11-03 | 33.690 | 34.900 | 33.340 | 34.690 | 102.27 | 6,834,433 |
| 2025-10-31 | 81.380 | 83.130 | 81.070 | 81.650 | 100.72 | 3,190,809 |
| 2025-10-30 | 81.270 | 82.370 | 80.570 | 81.470 | 100.50 | 2,762,760 |
| 2025-10-29 | 81.530 | 83.400 | 81.530 | 82.160 | 101.35 | 2,727,946 |
| 2025-10-28 | 81.450 | 83.170 | 81.180 | 81.900 | 101.03 | 3,012,037 |
| 2025-10-27 | 81.150 | 82.430 | 80.820 | 81.380 | 100.38 | 2,456,442 |
| 2025-10-24 | 81.900 | 82.100 | 80.830 | 81.010 | 99.928 | 1,395,999 |
| 2025-10-23 | 80.450 | 81.730 | 80.210 | 81.290 | 100.27 | 1,520,837 |
| 2025-10-22 | 80.710 | 81.070 | 79.030 | 79.710 | 98.325 | 1,586,163 |
← NewerPage 5 of 5 · 252 trading days
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.
