DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.110	27.000	25.900	26.400	31.750	6,057,605
2011-10-10	25.590	26.400	25.570	26.190	31.498	5,369,792
2011-10-07	25.500	25.750	24.340	24.760	29.778	7,225,231
2011-10-06	24.380	25.340	24.030	25.320	30.451	8,337,890
2011-10-05	22.960	24.690	22.730	24.500	29.465	12,366,368
2011-10-04	21.030	22.840	20.610	22.800	27.421	10,411,238
2011-10-03	22.290	22.870	21.500	21.510	25.869	8,707,097
2011-09-30	23.460	23.530	22.460	22.460	27.012	10,825,448
2011-09-29	24.370	24.730	23.570	23.740	28.551	9,577,891
2011-09-28	25.470	25.540	23.710	23.760	28.575	6,843,094
2011-09-27	25.590	26.500	24.990	25.590	30.475	9,252,232
2011-09-26	23.850	24.510	23.080	24.510	29.189	8,537,047
2011-09-23	23.060	24.000	22.890	23.530	28.022	7,544,621
2011-09-22	24.950	25.030	22.500	23.020	27.415	15,517,390
2011-09-21	27.090	27.450	25.530	25.540	30.416	7,045,721
2011-09-20	27.840	28.090	27.250	27.270	32.476	5,088,856
2011-09-19	27.560	27.870	27.030	27.720	33.012	4,951,271
2011-09-16	27.860	28.500	27.790	28.300	33.703	7,444,931
2011-09-15	27.340	27.750	27.130	27.750	33.048	4,997,002
2011-09-14	26.450	27.360	25.900	26.910	32.047	5,602,477
2011-09-13	25.920	26.520	25.700	26.310	31.333	4,212,521
2011-09-12	25.300	25.950	25.190	25.760	30.678	5,034,169
2011-09-09	26.510	26.550	25.650	25.770	30.690	6,050,664
2011-09-08	26.940	27.060	26.450	26.900	32.036	7,406,084
2011-09-07	27.080	27.180	26.820	27.070	32.238	5,188,435
2011-09-06	25.800	26.220	25.470	26.140	31.130	6,077,308
2011-09-02	26.830	27.140	26.460	26.710	31.809	4,632,385
2011-09-01	28.370	28.690	27.540	27.600	32.869	5,989,037
2011-08-31	28.600	29.190	28.160	28.450	33.881	6,198,773
2011-08-30	28.120	28.500	27.900	28.260	33.655	6,326,898
2011-08-29	27.310	28.350	27.230	28.310	33.715	5,763,572
2011-08-26	26.120	27.030	25.450	26.820	31.940	6,672,204
2011-08-25	26.870	27.100	26.260	26.400	31.440	6,232,357
2011-08-24	26.210	26.880	26.040	26.830	31.952	6,408,061
2011-08-23	25.790	26.370	25.420	26.370	31.404	7,231,220
2011-08-22	27.010	27.020	25.460	25.590	30.475	9,472,939
2011-08-19	26.340	27.360	26.200	26.260	31.273	7,514,507
2011-08-18	28.560	28.650	26.570	26.890	32.024	11,035,464
2011-08-17	29.430	30.040	29.260	29.550	35.191	5,181,214
2011-08-16	29.790	30.050	29.130	29.320	34.918	5,590,051
2011-08-15	29.720	30.080	29.530	30.080	35.823	4,682,146
2011-08-12	29.660	30.150	29.010	29.430	35.048	6,393,620
2011-08-11	28.430	30.000	28.090	29.420	35.037	11,132,412
2011-08-10	28.410	29.420	28.020	28.120	33.488	10,254,678
2011-08-09	27.570	29.410	27.120	29.360	34.965	10,974,005
2011-08-08	28.610	29.300	26.690	27.070	32.238	13,660,944
2011-08-05	30.890	31.050	29.270	30.220	35.989	10,317,873
2011-08-04	33.000	33.000	30.160	30.310	36.097	12,452,568
2011-08-03	33.650	33.860	32.350	33.770	40.217	6,806,935
2011-08-02	34.650	35.340	33.660	33.670	40.098	5,885,092
2011-08-01	35.740	36.190	34.500	35.140	41.849	6,055,366
2011-07-29	34.960	35.650	34.620	34.870	41.527	6,744,467
2011-07-28	35.220	36.320	35.200	35.370	42.123	7,272,306
2011-07-27	36.500	36.900	34.890	34.990	41.670	9,298,579
2011-07-26	35.860	36.210	35.320	35.850	42.694	6,490,511
2011-07-25	35.050	36.280	34.910	35.990	42.861	5,035,625
2011-07-22	35.650	35.850	35.460	35.580	42.373	2,194,476
2011-07-21	35.370	35.970	35.310	35.750	42.575	3,764,446
2011-07-20	34.800	35.280	34.720	35.120	41.825	2,949,907
2011-07-19	34.620	34.870	34.470	34.760	41.396	4,213,361

← NewerPage 64 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.