DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	33.400	33.480	32.530	33.190	41.830	5,471,497
2013-03-18	33.380	33.530	33.200	33.270	41.931	2,829,282
2013-03-15	33.470	33.810	33.460	33.810	42.611	4,528,497
2013-03-14	33.360	33.710	33.240	33.670	42.435	3,193,171
2013-03-13	33.190	33.450	33.040	33.210	41.855	2,445,130
2013-03-12	32.990	33.300	32.780	33.240	41.893	2,358,537
2013-03-11	32.750	33.100	32.440	32.990	41.578	2,227,333
2013-03-08	32.710	32.900	32.680	32.770	41.301	2,570,960
2013-03-07	32.750	32.840	32.410	32.500	40.960	2,618,370
2013-03-06	32.460	32.850	32.460	32.710	41.225	3,448,751
2013-03-05	32.120	32.480	31.980	32.200	40.582	2,702,948
2013-03-04	31.710	31.980	31.560	31.920	40.229	2,595,365
2013-03-01	31.500	31.860	31.080	31.810	40.091	3,318,666
2013-02-28	31.810	31.900	31.510	31.720	39.977	3,561,427
2013-02-27	30.930	31.910	30.900	31.810	40.091	3,644,829
2013-02-26	30.910	31.050	30.670	30.890	38.931	3,720,506
2013-02-25	31.610	31.730	30.630	30.640	38.616	3,945,355
2013-02-22	30.980	31.530	30.970	31.380	39.549	3,254,575
2013-02-21	31.490	31.500	30.660	30.840	38.868	6,560,367
2013-02-20	32.200	32.270	31.570	31.640	39.876	4,113,223
2013-02-19	32.150	32.500	32.150	32.200	40.582	3,970,488
2013-02-15	32.700	32.740	32.140	32.160	40.532	5,057,511
2013-02-14	32.810	32.860	32.480	32.490	40.948	4,050,811
2013-02-13	32.950	33.180	32.830	33.000	41.590	3,233,193
2013-02-12	32.490	32.770	32.310	32.760	41.288	3,781,966
2013-02-11	32.400	32.550	32.210	32.480	40.935	2,386,412
2013-02-08	32.320	32.520	32.140	32.420	40.859	2,535,808
2013-02-07	32.400	32.690	31.770	32.200	40.582	3,613,427
2013-02-06	32.230	32.530	32.150	32.530	40.998	4,671,511
2013-02-05	32.300	32.560	32.290	32.310	40.721	3,691,959
2013-02-04	32.430	32.580	32.110	32.130	40.494	5,055,328
2013-02-01	32.250	32.680	32.000	32.590	41.074	7,719,261
2013-01-31	32.420	33.150	32.000	32.200	40.582	16,682,665
2013-01-30	34.590	34.830	34.450	34.610	43.620	5,743,645
2013-01-29	34.350	34.810	34.240	34.730	43.771	4,987,319
2013-01-28	34.630	34.660	34.230	34.420	43.380	3,955,207
2013-01-25	34.570	34.730	34.440	34.580	43.582	4,434,572
2013-01-24	34.170	34.620	34.170	34.430	43.393	6,165,580
2013-01-23	33.850	34.170	33.660	34.080	42.952	5,454,201
2013-01-22	33.840	34.030	33.720	33.950	42.788	4,106,170
2013-01-18	33.750	33.910	33.490	33.800	42.599	4,615,705
2013-01-17	33.930	33.990	33.780	33.810	42.611	5,010,156
2013-01-16	33.890	33.980	33.590	33.660	42.422	4,219,070
2013-01-15	34.040	34.160	33.910	34.090	42.964	2,892,813
2013-01-14	33.830	34.290	33.680	34.280	43.204	3,888,038
2013-01-11	33.810	33.980	33.440	33.860	42.674	3,743,568
2013-01-10	33.810	33.920	33.470	33.840	42.649	3,472,540
2013-01-09	33.320	33.730	33.290	33.500	42.221	4,596,226
2013-01-08	33.500	33.580	33.040	33.100	41.717	4,468,100
2013-01-07	33.160	33.630	33.020	33.590	42.334	3,718,099
2013-01-04	33.200	33.660	33.150	33.630	42.384	2,922,367
2013-01-03	32.970	33.560	32.950	33.150	41.780	3,802,285
2013-01-02	32.990	33.330	32.710	33.050	41.654	5,237,524
2012-12-31	31.610	32.380	31.500	32.330	40.746	3,760,024
2012-12-28	31.850	32.080	31.550	31.620	39.851	3,435,149
2012-12-27	32.500	32.540	31.550	32.120	40.481	3,140,835
2012-12-26	32.240	32.590	32.130	32.420	40.859	3,516,144
2012-12-24	31.990	32.300	31.810	32.180	40.557	1,647,606
2012-12-21	32.050	32.150	31.740	31.990	40.318	5,065,963
2012-12-20	32.080	32.500	31.990	32.490	40.948	3,519,950

← NewerPage 58 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.