DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	34.730	34.870	33.930	34.050	41.604	6,761,651
2012-04-02	34.560	35.050	34.390	34.970	42.729	5,140,689
2012-03-30	34.510	34.720	34.350	34.640	42.325	5,438,416
2012-03-29	33.770	34.300	33.510	34.180	41.763	6,689,892
2012-03-28	35.030	35.050	33.850	34.120	41.690	5,611,209
2012-03-27	35.790	36.000	35.160	35.160	42.655	4,037,993
2012-03-26	35.120	35.700	35.120	35.680	43.286	4,009,446
2012-03-23	34.530	35.090	34.150	35.020	42.485	3,097,847
2012-03-22	34.540	34.650	34.130	34.470	41.818	4,007,823
2012-03-21	35.370	35.460	34.910	35.040	42.510	2,776,498
2012-03-20	35.170	35.550	35.100	35.300	42.825	3,429,943
2012-03-19	35.080	35.680	35.080	35.440	42.995	3,776,705
2012-03-16	35.060	35.720	35.060	35.300	42.825	5,997,097
2012-03-15	34.480	35.000	34.320	35.000	42.461	3,590,981
2012-03-14	34.630	34.720	34.250	34.450	41.794	2,469,702
2012-03-13	33.770	34.630	33.770	34.600	41.976	3,290,511
2012-03-12	33.980	34.090	33.560	33.610	40.775	3,262,076
2012-03-09	33.940	34.440	33.750	34.060	41.321	2,870,143
2012-03-08	33.500	34.000	33.420	33.860	41.078	3,324,991
2012-03-07	32.730	33.270	32.560	33.120	40.180	3,962,484
2012-03-06	33.040	33.140	32.240	32.500	39.428	5,861,639
2012-03-05	34.040	34.160	33.470	33.690	40.872	4,038,273
2012-03-02	34.000	34.350	33.850	34.200	41.491	3,917,424
2012-03-01	33.690	34.230	33.510	34.100	41.369	5,240,827
2012-02-29	34.490	34.510	33.250	33.510	40.654	7,211,909
2012-02-28	34.280	34.800	34.220	34.350	41.673	4,245,602
2012-02-27	33.510	34.300	33.270	34.190	41.478	3,529,410
2012-02-24	33.950	34.120	33.750	33.820	41.030	2,074,803
2012-02-23	33.660	34.100	33.400	33.860	41.078	3,437,892
2012-02-22	34.100	34.340	33.580	33.670	40.848	4,629,474
2012-02-21	34.860	35.100	34.440	34.650	42.037	4,664,626
2012-02-17	34.510	35.000	34.430	35.000	42.461	4,593,931
2012-02-16	33.670	34.500	33.570	34.440	41.782	3,737,522
2012-02-15	33.720	34.020	33.430	33.660	40.835	3,616,618
2012-02-14	33.810	33.970	33.200	33.600	40.763	3,163,561
2012-02-13	34.150	34.400	34.020	34.190	41.478	3,417,965
2012-02-10	33.900	34.030	33.510	34.000	41.248	4,216,607
2012-02-09	33.990	34.570	33.830	34.420	41.758	4,192,147
2012-02-08	33.800	34.140	33.460	33.950	41.187	3,351,915
2012-02-07	33.870	34.300	33.410	33.860	41.078	3,769,540
2012-02-06	33.610	34.000	33.610	33.980	41.224	3,123,763
2012-02-03	33.960	34.450	33.950	34.180	41.466	3,914,458
2012-02-02	33.120	34.000	33.010	33.540	40.690	6,430,899
2012-02-01	33.750	34.000	33.580	33.940	41.175	5,851,731
2012-01-31	33.570	33.700	33.040	33.510	40.654	4,049,692
2012-01-30	33.000	33.480	32.690	33.190	40.265	4,737,057
2012-01-27	33.260	33.700	33.130	33.460	40.593	4,962,634
2012-01-26	33.850	33.920	33.330	33.410	40.532	4,447,166
2012-01-25	33.360	33.770	33.000	33.740	40.933	4,160,801
2012-01-24	32.700	33.430	32.370	33.380	40.496	3,724,816
2012-01-23	33.440	33.450	32.990	33.100	40.156	4,083,332
2012-01-20	33.010	33.400	32.930	33.390	40.508	4,509,297
2012-01-19	33.110	33.180	32.750	32.980	40.011	4,522,507
2012-01-18	32.580	33.160	32.470	33.150	40.217	4,933,415
2012-01-17	32.720	33.000	32.380	32.630	39.586	4,878,617
2012-01-13	32.050	32.280	31.580	32.020	38.846	4,756,704
2012-01-12	31.640	32.570	31.500	32.560	39.501	6,733,496
2012-01-11	30.900	31.590	30.820	31.430	38.130	4,356,319
2012-01-10	30.850	31.680	30.800	30.980	37.584	7,755,924
2012-01-09	30.460	30.520	30.220	30.310	36.771	3,656,248

← NewerPage 62 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.