DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	30.260	30.360	30.030	30.220	37.306	3,481,272
2012-09-21	31.130	31.200	30.210	30.260	37.355	7,919,762
2012-09-20	30.660	30.930	30.480	30.880	38.121	3,332,492
2012-09-19	31.060	31.200	30.870	30.960	38.219	3,943,620
2012-09-18	31.120	31.170	30.870	31.020	38.293	4,326,541
2012-09-17	32.000	32.080	31.120	31.130	38.429	20,080,255
2012-09-14	31.610	32.480	31.400	32.250	39.812	21,664,219
2012-09-13	30.250	31.430	30.110	31.430	38.800	16,541,498
2012-09-12	30.430	30.490	29.960	30.180	37.257	3,262,076
2012-09-11	30.300	30.530	30.110	30.240	37.331	4,058,871
2012-09-10	30.290	30.620	30.150	30.300	37.405	4,407,312
2012-09-07	29.590	30.350	29.560	30.330	37.442	4,604,622
2012-09-06	28.620	29.530	28.620	29.530	36.454	7,579,325
2012-09-05	28.740	28.820	28.450	28.450	35.121	7,374,459
2012-09-04	29.270	29.350	28.640	28.640	35.355	7,307,905
2012-08-31	29.580	29.820	29.300	29.310	36.183	7,115,242
2012-08-30	29.160	29.540	29.150	29.370	36.257	3,534,503
2012-08-29	29.310	29.470	29.130	29.320	36.195	2,517,337
2012-08-28	29.370	29.610	29.250	29.260	36.121	3,021,498
2012-08-27	29.970	29.970	29.360	29.430	36.331	3,100,254
2012-08-24	29.740	29.970	29.530	29.890	36.899	2,657,161
2012-08-23	30.070	30.150	29.750	29.790	36.775	4,538,572
2012-08-22	30.140	30.210	29.890	30.200	37.281	4,231,608
2012-08-21	30.230	30.540	30.120	30.230	37.318	4,057,192
2012-08-20	30.020	30.250	29.940	30.180	37.257	3,108,874
2012-08-17	30.140	30.270	30.020	30.160	37.232	3,101,765
2012-08-16	29.640	30.210	29.550	30.050	37.096	3,194,795
2012-08-15	29.550	29.780	29.470	29.670	36.627	3,070,588
2012-08-14	29.590	29.750	29.390	29.680	36.639	3,418,245
2012-08-13	29.600	29.700	29.300	29.450	36.355	3,543,963
2012-08-10	29.730	29.820	29.560	29.730	36.701	3,907,069
2012-08-09	29.910	30.180	29.820	29.860	36.861	3,863,297
2012-08-08	29.960	30.110	29.850	29.920	36.936	2,910,053
2012-08-07	30.140	30.380	29.970	30.060	37.108	3,477,186
2012-08-06	29.970	30.290	29.870	29.990	37.022	3,063,143
2012-08-03	29.590	30.110	29.550	29.830	36.824	5,083,707
2012-08-02	29.010	29.420	28.730	29.080	35.899	6,011,650
2012-08-01	28.910	29.560	28.820	29.300	36.170	7,778,258
2012-07-31	28.660	29.020	28.650	28.780	35.528	4,355,536
2012-07-30	29.100	29.280	28.700	28.840	35.602	5,742,693
2012-07-27	28.980	29.420	28.760	29.080	35.899	12,091,701
2012-07-26	29.390	30.590	29.010	29.180	36.022	11,643,011
2012-07-25	30.260	30.410	29.800	30.270	37.368	5,427,501
2012-07-24	30.400	30.460	29.810	30.050	37.096	3,974,910
2012-07-23	30.310	30.510	29.760	30.430	37.565	5,334,920
2012-07-20	31.060	31.120	30.830	30.920	38.170	4,271,014
2012-07-19	30.750	31.380	30.730	31.320	38.664	4,277,060
2012-07-18	30.040	30.920	29.920	30.740	37.948	4,314,842
2012-07-17	30.060	30.310	29.750	30.250	37.343	6,118,393
2012-07-16	30.290	30.300	29.750	29.910	36.923	5,414,683
2012-07-13	29.940	30.470	29.940	30.320	37.429	3,288,104
2012-07-12	30.040	30.100	29.350	29.800	36.787	5,337,607
2012-07-11	30.570	30.650	30.060	30.290	37.392	4,827,960
2012-07-10	31.380	31.510	30.380	30.560	37.726	5,042,845
2012-07-09	31.370	31.510	31.050	31.190	38.503	2,659,735
2012-07-06	31.210	31.640	31.010	31.510	38.898	2,889,846
2012-07-05	31.330	31.880	31.200	31.660	39.084	2,712,911
2012-07-03	31.530	31.720	31.400	31.690	39.121	1,990,729
2012-07-02	31.560	31.590	31.010	31.510	38.898	3,889,269
2012-06-29	31.280	31.500	30.970	31.500	38.886	6,011,538

← NewerPage 60 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.