DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	38.550	38.980	38.540	38.810	49.894	2,966,531
2013-09-06	38.730	38.820	38.120	38.560	49.572	4,724,855
2013-09-05	37.790	38.590	37.680	38.410	49.380	3,140,220
2013-09-04	37.380	37.910	37.120	37.780	48.570	2,371,243
2013-09-03	37.880	37.930	37.300	37.440	48.132	3,350,348
2013-08-30	37.710	37.860	37.270	37.400	48.081	2,854,750
2013-08-29	37.330	37.750	37.230	37.520	48.235	2,238,360
2013-08-28	37.470	37.720	37.220	37.450	48.145	2,816,968
2013-08-27	38.230	38.490	37.530	37.560	48.287	4,007,151
2013-08-26	38.670	39.200	38.260	38.650	49.688	5,768,498
2013-08-23	37.300	38.960	37.250	38.740	49.804	9,228,779
2013-08-22	37.170	37.500	36.890	37.190	47.811	3,565,961
2013-08-21	36.820	37.550	36.820	37.140	47.747	4,489,762
2013-08-20	36.680	37.190	36.510	36.950	47.503	4,062,566
2013-08-19	36.780	37.220	36.590	36.630	47.091	2,507,317
2013-08-16	37.000	37.140	36.630	36.890	47.425	3,256,143
2013-08-15	37.370	37.430	36.850	37.150	47.760	3,186,231
2013-08-14	37.810	38.280	37.640	37.750	48.531	3,171,957
2013-08-13	37.700	38.090	37.480	37.880	48.698	4,340,255
2013-08-12	37.610	38.090	37.380	37.480	48.184	5,087,289
2013-08-09	36.850	38.500	36.800	38.040	48.904	10,485,796
2013-08-08	36.470	36.970	36.230	36.910	47.451	4,188,508
2013-08-07	35.910	36.530	35.820	36.290	46.654	3,062,247
2013-08-06	36.440	36.440	35.890	36.060	46.358	2,800,287
2013-08-05	36.270	36.680	36.130	36.480	46.898	3,873,876
2013-08-02	35.280	36.250	35.160	36.220	46.564	4,401,099
2013-08-01	35.380	35.630	35.250	35.400	45.510	2,991,720
2013-07-31	35.120	35.490	35.000	35.040	45.047	4,104,826
2013-07-30	34.850	35.140	34.660	35.060	45.073	2,500,768
2013-07-29	34.700	35.090	34.640	35.000	44.996	2,393,465
2013-07-26	34.790	34.890	34.370	34.700	44.610	3,036,107
2013-07-25	34.950	35.100	34.650	34.990	44.983	4,449,405
2013-07-24	34.590	34.660	34.030	34.370	44.186	4,600,592
2013-07-23	34.930	35.090	34.510	34.550	44.417	3,101,653
2013-07-22	34.610	35.010	34.500	34.590	44.469	2,483,528
2013-07-19	34.590	34.720	34.340	34.670	44.571	2,403,261
2013-07-18	34.750	35.090	34.500	34.580	44.456	3,284,074
2013-07-17	34.320	34.780	34.150	34.730	44.649	4,445,878
2013-07-16	34.310	34.510	33.820	33.970	43.672	3,354,098
2013-07-15	34.230	34.480	34.080	34.400	44.224	1,750,991
2013-07-12	34.190	34.220	33.860	34.120	43.864	1,985,524
2013-07-11	34.340	34.370	34.070	34.200	43.967	2,283,252
2013-07-10	33.980	34.040	33.600	33.790	43.440	2,467,295
2013-07-09	33.480	34.130	33.480	34.020	43.736	3,918,600
2013-07-08	32.900	33.240	32.730	33.090	42.540	2,558,366
2013-07-05	32.730	32.870	32.360	32.690	42.026	1,457,181
2013-07-03	32.330	32.450	32.050	32.430	41.692	1,335,325
2013-07-02	32.420	32.650	32.130	32.440	41.705	2,603,817
2013-07-01	32.410	32.790	32.300	32.500	41.782	2,830,289
2013-06-28	32.290	32.570	31.990	32.170	41.357	3,951,401
2013-06-27	32.380	32.640	32.300	32.350	41.589	2,408,242
2013-06-26	32.600	32.600	31.890	32.200	41.396	5,111,750
2013-06-25	32.680	32.710	32.130	32.500	41.370	3,845,329
2013-06-24	32.200	32.630	31.650	32.350	41.179	4,762,638
2013-06-21	33.530	33.560	32.190	32.630	41.536	7,511,036
2013-06-20	33.750	34.240	33.060	33.190	42.249	5,863,710
2013-06-19	34.560	34.730	34.100	34.100	43.407	2,815,568
2013-06-18	34.240	35.150	34.200	34.620	44.069	2,466,064
2013-06-17	34.380	34.490	33.850	34.140	43.458	2,661,471
2013-06-14	34.520	34.780	33.850	34.010	43.292	3,068,349

← NewerPage 56 of 79 · 4,732 trading daysOlder →

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.