DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.650	30.740	29.890	30.660	37.849	10,334,161
2012-06-27	31.090	31.220	30.430	30.760	37.973	9,544,530
2012-06-26	31.800	32.100	31.180	31.320	38.269	9,239,470
2012-06-25	32.430	32.500	31.880	32.240	39.393	7,737,285
2012-06-22	33.040	33.280	32.530	32.820	40.102	12,857,991
2012-06-21	33.710	33.900	32.740	32.910	40.212	22,446,853
2012-06-20	33.660	34.100	33.460	33.760	41.250	4,267,768
2012-06-19	33.250	33.990	33.120	33.620	41.079	3,385,667
2012-06-18	32.800	33.110	32.680	33.020	40.346	3,093,537
2012-06-15	32.260	33.100	32.120	32.890	40.187	7,118,992
2012-06-14	31.700	32.070	31.550	32.000	39.100	4,724,463
2012-06-13	31.830	32.000	31.460	31.660	38.684	4,958,716
2012-06-12	31.750	32.110	31.300	32.110	39.234	3,398,374
2012-06-11	32.550	32.640	31.520	31.550	38.550	3,256,255
2012-06-08	31.650	32.230	31.480	32.110	39.234	3,201,512
2012-06-07	32.150	32.510	31.770	31.840	38.904	6,434,369
2012-06-06	31.180	31.690	31.110	31.690	38.721	3,528,570
2012-06-05	30.370	30.930	30.210	30.840	37.682	4,301,353
2012-06-04	30.360	30.640	30.070	30.490	37.255	5,477,431
2012-06-01	30.330	30.790	30.130	30.360	37.096	6,130,708
2012-05-31	31.150	31.310	30.370	31.060	37.951	6,811,804
2012-05-30	31.540	31.730	31.120	31.220	38.147	3,317,267
2012-05-29	31.800	32.050	31.610	31.980	39.075	4,018,458
2012-05-25	31.510	31.740	31.150	31.300	38.244	3,390,537
2012-05-24	31.750	31.770	31.070	31.550	38.550	8,676,871
2012-05-23	30.150	30.640	29.400	30.520	37.291	7,118,432
2012-05-22	30.870	30.900	30.260	30.480	37.242	4,678,788
2012-05-21	29.400	30.600	29.270	30.540	37.316	5,145,894
2012-05-18	29.540	29.980	29.320	29.450	35.984	6,025,812
2012-05-17	30.300	30.350	29.320	29.390	35.911	4,790,849
2012-05-16	31.040	31.250	30.110	30.150	36.839	5,035,233
2012-05-15	31.650	31.850	30.740	30.870	37.719	5,574,658
2012-05-14	31.720	32.000	31.560	31.670	38.696	3,422,890
2012-05-11	31.940	32.490	31.850	32.150	39.283	4,025,175
2012-05-10	32.600	32.660	32.000	32.190	39.332	3,750,844
2012-05-09	32.010	32.720	31.720	32.130	39.258	6,920,395
2012-05-08	32.020	32.200	31.580	32.110	39.234	4,687,240
2012-05-07	32.340	32.500	32.060	32.290	39.454	5,384,905
2012-05-04	32.640	32.750	32.180	32.330	39.503	4,459,480
2012-05-03	33.420	33.480	32.860	32.860	40.150	4,945,506
2012-05-02	33.570	33.650	33.060	33.350	40.749	6,035,104
2012-05-01	34.030	34.430	33.700	33.850	41.360	5,289,357
2012-04-30	34.590	34.590	33.780	33.880	41.397	6,316,711
2012-04-27	35.140	35.140	34.520	34.730	42.435	5,605,388
2012-04-26	34.590	35.140	34.380	34.850	42.582	9,035,443
2012-04-25	34.880	36.080	34.820	36.080	44.085	9,142,410
2012-04-24	34.850	34.940	34.350	34.630	42.313	5,195,152
2012-04-23	34.610	34.880	34.550	34.760	42.472	4,300,569
2012-04-20	35.040	35.420	35.020	35.310	43.144	6,011,762
2012-04-19	34.600	35.060	34.420	34.960	42.716	6,622,107
2012-04-18	34.370	34.840	34.370	34.610	42.289	4,525,082
2012-04-17	33.850	34.790	33.830	34.620	42.301	5,482,580
2012-04-16	33.420	33.990	33.190	33.600	41.055	5,853,635
2012-04-13	33.340	33.710	32.910	33.200	40.566	8,716,501
2012-04-12	32.000	32.840	31.920	32.670	39.918	5,276,315
2012-04-11	32.290	32.370	31.740	31.870	38.941	4,722,280
2012-04-10	32.420	32.640	31.530	31.700	38.733	5,967,710
2012-04-09	32.820	33.010	32.270	32.490	39.698	12,712,401
2012-04-05	33.430	34.050	33.200	33.420	40.835	7,819,903
2012-04-04	33.510	33.730	33.280	33.600	41.055	6,342,571

← NewerPage 61 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.