DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.080	32.500	31.990	32.490	40.948	3,519,950
2012-12-19	32.780	32.950	32.360	32.430	40.469	5,706,086
2012-12-18	31.830	32.850	31.790	32.790	40.918	7,481,706
2012-12-17	31.480	31.820	31.390	31.820	39.708	4,409,607
2012-12-14	30.880	31.640	30.880	31.420	39.208	4,169,645
2012-12-13	31.170	31.480	30.900	31.030	38.722	3,426,081
2012-12-12	31.230	31.450	31.010	31.150	38.871	5,038,088
2012-12-11	30.730	31.150	30.640	31.050	38.747	4,597,121
2012-12-10	30.260	30.610	30.230	30.610	38.198	3,092,809
2012-12-07	29.680	30.330	29.550	30.300	37.811	3,762,431
2012-12-06	29.550	29.780	29.430	29.640	36.987	2,276,871
2012-12-05	29.370	29.730	29.180	29.490	36.800	3,434,981
2012-12-04	29.270	29.850	29.220	29.300	36.563	3,254,407
2012-12-03	30.290	30.450	29.030	29.300	36.563	6,878,918
2012-11-30	30.000	30.300	29.920	30.190	37.674	3,200,616
2012-11-29	30.050	30.200	29.790	30.000	37.436	3,096,895
2012-11-28	29.420	29.890	29.160	29.870	37.274	3,430,839
2012-11-27	29.540	29.980	29.320	29.710	37.075	4,256,405
2012-11-26	29.220	29.590	29.020	29.590	36.925	3,104,676
2012-11-23	28.840	29.440	28.780	29.380	36.663	1,809,652
2012-11-21	28.840	28.940	28.620	28.820	35.964	2,536,088
2012-11-20	28.700	29.070	28.470	28.790	35.926	3,298,683
2012-11-19	28.260	28.840	28.210	28.780	35.914	4,699,442
2012-11-16	27.970	28.030	27.450	27.740	34.616	6,745,363
2012-11-15	28.270	28.300	27.700	27.890	34.803	5,073,743
2012-11-14	28.870	28.910	28.220	28.280	35.290	5,652,183
2012-11-13	29.260	29.460	28.820	28.830	35.976	5,616,191
2012-11-12	29.360	29.410	28.750	28.790	35.926	3,322,136
2012-11-09	29.410	29.850	29.240	29.360	36.638	3,873,708
2012-11-08	30.220	30.400	29.400	29.550	36.875	4,152,349
2012-11-07	30.110	30.520	29.890	30.290	37.798	6,959,017
2012-11-06	30.130	30.790	30.070	30.520	38.085	4,802,715
2012-11-05	29.480	30.110	29.410	30.060	37.511	3,436,044
2012-11-02	30.340	30.490	29.710	29.750	37.124	7,704,764
2012-11-01	29.410	30.150	29.300	30.110	37.574	4,222,429
2012-10-31	29.680	29.940	29.030	29.300	36.563	3,560,475
2012-10-26	29.390	29.680	29.020	29.570	36.900	5,259,075
2012-10-25	30.100	30.220	29.130	29.660	37.012	4,215,040
2012-10-24	30.020	30.870	29.620	29.880	37.287	11,552,892
2012-10-23	28.940	29.030	28.500	28.550	35.627	6,184,555
2012-10-22	29.630	29.980	29.360	29.740	37.112	3,692,183
2012-10-19	30.210	30.240	29.600	29.860	37.262	4,924,907
2012-10-18	30.050	30.480	29.830	30.220	37.711	4,328,948
2012-10-17	30.010	30.360	29.760	30.240	37.736	7,341,770
2012-10-16	28.540	29.990	28.500	29.910	37.324	10,719,377
2012-10-15	28.070	28.390	28.060	28.320	35.340	2,726,177
2012-10-12	28.260	28.480	28.010	28.080	35.041	2,713,639
2012-10-11	28.450	28.570	28.220	28.220	35.215	2,670,874
2012-10-10	28.390	28.410	28.030	28.080	35.041	5,508,273
2012-10-09	28.800	28.940	28.380	28.400	35.440	6,225,584
2012-10-08	29.050	29.240	28.870	29.000	36.189	2,700,261
2012-10-05	29.370	29.710	29.150	29.200	36.438	3,968,529
2012-10-04	28.940	29.330	28.730	29.180	36.413	4,159,961
2012-10-03	29.220	29.260	28.620	28.710	35.827	5,924,834
2012-10-02	29.400	29.590	28.870	29.160	36.388	3,437,444
2012-10-01	29.190	29.610	29.090	29.320	36.588	4,536,949
2012-09-28	29.030	29.130	28.860	28.960	36.139	4,439,553
2012-09-27	29.250	29.280	28.890	29.150	36.376	5,301,055
2012-09-26	29.620	29.690	29.070	29.100	36.313	5,098,260
2012-09-25	30.260	30.440	29.760	29.790	36.775	5,910,393

← NewerPage 59 of 79 · 4,733 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.