DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	33.690	34.780	33.540	34.650	44.107	3,488,268
2013-06-12	34.380	34.450	33.650	33.790	43.012	2,464,665
2013-06-11	33.960	34.410	33.630	34.000	43.280	2,908,486
2013-06-10	34.540	34.690	34.120	34.330	43.700	2,428,001
2013-06-07	33.960	34.560	33.820	34.350	43.725	3,318,218
2013-06-06	33.630	33.990	33.290	33.890	43.140	2,964,012
2013-06-05	34.420	34.430	33.520	33.660	42.847	3,103,892
2013-06-04	34.390	34.720	34.290	34.620	44.069	3,136,917
2013-06-03	34.370	34.450	33.920	34.340	43.713	4,271,238
2013-05-31	34.690	35.210	34.450	34.460	43.865	3,299,915
2013-05-30	35.060	35.180	34.760	34.800	44.298	2,431,192
2013-05-29	35.020	35.070	34.520	34.940	44.476	3,210,020
2013-05-28	35.460	35.650	34.900	35.040	44.604	2,966,587
2013-05-24	34.870	35.190	34.800	35.080	44.654	4,244,762
2013-05-23	34.560	35.210	34.310	35.100	44.680	4,320,664
2013-05-22	35.520	36.000	34.910	35.120	44.705	4,099,621
2013-05-21	35.720	35.930	35.520	35.780	45.546	3,184,999
2013-05-20	35.820	35.870	35.420	35.610	45.329	3,467,222
2013-05-17	35.150	35.890	35.110	35.820	45.596	4,181,567
2013-05-16	35.110	35.490	34.880	35.100	44.680	3,781,966
2013-05-15	34.810	35.750	34.770	35.340	44.985	4,596,562
2013-05-14	34.300	35.000	34.300	34.930	44.464	3,405,426
2013-05-13	34.340	34.420	34.100	34.350	43.725	2,935,689
2013-05-10	34.910	34.990	34.200	34.460	43.865	3,676,454
2013-05-09	34.430	35.060	34.350	34.920	44.451	5,878,375
2013-05-08	34.510	34.690	34.260	34.510	43.929	3,471,644
2013-05-07	34.210	34.700	34.180	34.540	43.967	3,347,997
2013-05-06	33.950	34.180	33.790	34.010	43.292	2,369,396
2013-05-03	33.470	34.290	33.460	33.960	43.229	4,915,616
2013-05-02	33.180	33.330	32.800	33.120	42.160	3,195,298
2013-05-01	33.620	33.780	33.110	33.150	42.198	5,346,786
2013-04-30	33.890	33.950	33.540	33.910	43.165	5,855,930
2013-04-29	33.400	33.880	32.990	33.870	43.114	5,264,616
2013-04-26	33.720	33.780	33.100	33.420	42.541	6,430,899
2013-04-25	33.250	34.230	33.040	33.970	43.242	10,763,149
2013-04-24	31.730	32.330	31.730	32.170	40.950	6,793,221
2013-04-23	31.210	31.690	31.000	31.660	40.301	3,826,578
2013-04-22	30.680	31.170	30.430	30.990	39.448	3,012,374
2013-04-19	30.410	30.690	30.350	30.550	38.888	6,100,258
2013-04-18	30.390	30.500	29.970	30.180	38.417	4,252,319
2013-04-17	30.010	30.380	29.810	30.300	38.570	4,800,532
2013-04-16	30.550	30.870	30.250	30.270	38.532	8,783,446
2013-04-15	31.480	31.520	30.120	30.180	38.417	5,583,166
2013-04-12	31.660	31.800	31.180	31.750	40.416	2,923,991
2013-04-11	31.840	32.130	31.700	31.860	40.556	2,643,839
2013-04-10	31.560	31.890	31.360	31.830	40.517	3,041,425
2013-04-09	30.830	31.490	30.770	31.440	40.021	3,439,459
2013-04-08	30.830	30.910	30.330	30.680	39.054	5,565,926
2013-04-05	30.940	31.120	30.790	30.900	39.334	3,710,823
2013-04-04	31.070	31.550	31.070	31.430	40.008	4,159,066
2013-04-03	31.030	31.150	30.640	31.000	39.461	5,127,199
2013-04-02	31.550	31.600	30.860	30.950	39.397	4,244,539
2013-04-01	31.860	31.860	31.220	31.370	39.932	2,665,389
2013-03-28	31.760	32.010	31.690	31.840	40.530	4,314,171
2013-03-27	31.710	31.800	31.390	31.780	40.454	3,585,160
2013-03-26	32.180	32.450	31.930	32.000	40.734	3,608,557
2013-03-25	32.790	33.100	32.170	32.290	40.696	12,238,690
2013-03-22	32.670	32.820	32.530	32.780	41.313	9,815,838
2013-03-21	33.100	33.150	32.460	32.480	40.935	4,729,221
2013-03-20	33.530	33.580	33.290	33.440	42.145	2,051,742

← NewerPage 57 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.