DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	30.150	30.400	29.660	30.320	36.783	4,658,805
2012-01-05	29.800	30.260	29.320	30.140	36.565	4,590,124
2012-01-04	29.790	29.990	29.450	29.950	36.335	4,201,886
2012-01-03	29.280	29.970	29.270	29.790	36.141	5,693,828
2011-12-30	28.850	28.860	28.650	28.760	34.891	2,515,601
2011-12-29	28.290	28.760	28.170	28.730	34.855	3,392,664
2011-12-28	28.650	28.700	28.000	28.170	34.175	4,221,197
2011-12-27	28.790	29.110	28.660	28.840	34.685	3,596,019
2011-12-23	28.170	28.890	28.100	28.840	34.685	4,707,559
2011-12-22	27.420	28.100	27.310	28.060	33.747	5,346,842
2011-12-21	27.030	27.330	26.770	27.280	32.809	5,404,944
2011-12-20	26.260	27.040	26.260	26.960	32.424	6,993,049
2011-12-19	26.460	26.480	25.620	25.740	30.956	5,180,878
2011-12-16	26.160	26.440	25.850	26.360	31.702	8,768,333
2011-12-15	25.890	25.950	25.330	25.800	31.029	4,286,519
2011-12-14	25.380	25.940	25.230	25.380	30.524	4,869,549
2011-12-13	26.640	26.820	25.460	25.750	30.969	4,282,881
2011-12-12	26.660	26.730	26.070	26.340	31.678	3,314,356
2011-12-09	26.080	27.240	25.940	27.100	32.592	4,444,031
2011-12-08	27.480	27.600	26.670	26.770	32.195	4,057,584
2011-12-07	27.760	27.970	27.480	27.810	33.446	4,805,066
2011-12-06	28.000	28.420	27.550	28.050	33.735	4,287,023
2011-12-05	28.290	28.500	27.750	27.990	33.662	3,676,231
2011-12-02	27.900	28.120	27.600	27.750	33.374	4,420,634
2011-12-01	27.330	27.780	27.250	27.570	33.157	4,189,292
2011-11-30	26.920	27.740	26.920	27.710	33.326	5,825,088
2011-11-29	25.630	26.080	25.470	25.750	30.969	3,653,113
2011-11-28	25.750	25.910	25.380	25.650	30.848	4,004,464
2011-11-25	24.580	25.000	24.460	24.470	29.429	1,634,005
2011-11-23	24.790	25.030	24.420	24.600	29.585	6,024,748
2011-11-22	25.200	25.390	24.720	25.150	30.247	4,593,035
2011-11-21	25.410	25.460	25.010	25.260	30.379	6,409,460
2011-11-18	26.360	26.520	25.800	25.950	31.209	6,402,575
2011-11-17	26.860	27.060	26.000	26.190	31.498	8,810,370
2011-11-16	27.290	27.600	26.910	26.960	32.424	5,149,812
2011-11-15	27.660	27.860	27.270	27.680	33.290	4,220,414
2011-11-14	28.090	28.290	27.550	27.860	33.506	3,327,174
2011-11-11	27.670	28.340	27.670	28.190	33.903	3,610,852
2011-11-10	27.720	27.900	27.000	27.410	32.965	5,945,656
2011-11-09	27.600	27.940	27.020	27.180	32.688	6,937,523
2011-11-08	28.330	28.720	27.960	28.570	34.360	5,143,152
2011-11-07	28.070	28.370	27.540	28.210	33.927	4,170,932
2011-11-04	28.270	28.460	27.770	28.180	33.891	5,894,216
2011-11-03	28.520	28.730	27.820	28.620	34.420	4,842,177
2011-11-02	27.950	28.460	27.520	28.000	33.675	6,269,021
2011-11-01	26.380	27.640	26.100	27.340	32.881	9,997,139
2011-10-31	28.740	28.800	27.850	27.880	33.530	6,545,534
2011-10-28	28.820	29.300	28.370	29.250	35.178	5,892,593
2011-10-27	28.490	29.560	27.800	29.100	34.997	10,014,603
2011-10-26	26.900	27.320	26.010	26.890	32.340	8,999,508
2011-10-25	27.810	27.900	26.420	26.490	31.858	9,205,437
2011-10-24	27.380	28.030	27.340	27.900	33.554	5,946,888
2011-10-21	26.850	27.450	26.810	27.240	32.760	6,879,253
2011-10-20	26.630	26.900	25.690	26.430	31.786	7,305,163
2011-10-19	27.780	27.780	26.410	26.590	31.979	6,025,812
2011-10-18	26.380	28.000	26.120	27.770	33.398	10,236,094
2011-10-17	27.680	27.680	26.420	26.530	31.907	8,150,320
2011-10-14	27.250	27.730	27.200	27.680	33.290	4,802,323
2011-10-13	26.930	26.930	26.040	26.670	32.075	5,693,940
2011-10-12	26.860	27.710	26.800	27.290	32.821	7,178,605

← NewerPage 63 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.