DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.720	35.010	34.000	34.270	40.812	4,166,734
2011-07-15	34.650	35.040	34.600	34.950	41.622	5,393,749
2011-07-14	34.390	34.860	34.250	34.550	41.146	5,417,202
2011-07-13	34.350	34.500	33.980	34.250	40.789	7,219,690
2011-07-12	34.330	34.560	33.660	34.050	40.551	11,325,076
2011-07-11	35.790	35.800	34.840	35.080	41.777	5,074,191
2011-07-08	36.590	36.630	35.990	36.380	43.325	4,161,808
2011-07-07	36.900	37.300	36.630	37.170	44.266	3,562,491
2011-07-06	36.160	36.600	35.870	36.460	43.421	3,379,118
2011-07-05	36.300	36.520	36.070	36.300	43.230	3,004,202
2011-07-01	35.940	36.430	35.720	36.320	43.254	4,340,926
2011-06-30	35.860	36.090	35.310	36.000	42.873	5,515,549
2011-06-29	35.650	35.990	35.390	35.790	42.623	3,437,780
2011-06-28	34.900	35.460	34.610	35.460	42.230	4,194,945
2011-06-27	35.070	35.340	34.660	35.110	41.515	4,291,557
2011-06-24	35.810	35.900	35.070	35.230	41.657	4,584,191
2011-06-23	35.330	35.680	34.720	35.620	42.118	6,250,941
2011-06-22	35.870	36.400	35.840	35.980	42.544	5,023,366
2011-06-21	35.250	36.190	35.230	36.080	42.662	3,982,578
2011-06-20	34.470	35.090	34.390	34.960	41.338	3,463,752
2011-06-17	34.990	35.160	34.360	34.590	40.900	6,090,462
2011-06-16	34.860	35.270	33.970	34.430	40.711	7,554,641
2011-06-15	35.070	35.140	34.210	34.620	40.936	8,241,950
2011-06-14	35.420	35.780	35.110	35.580	42.071	4,971,422
2011-06-13	35.200	35.300	34.730	34.960	41.338	4,775,288
2011-06-10	35.060	35.390	34.880	35.070	41.468	5,955,508
2011-06-09	35.030	35.440	34.900	35.170	41.586	4,257,077
2011-06-08	35.280	35.280	34.780	34.870	41.231	6,694,818
2011-06-07	35.240	35.520	35.130	35.180	41.598	5,500,716
2011-06-06	34.840	35.340	34.770	35.060	41.456	6,679,481
2011-06-03	35.110	35.460	34.870	35.200	41.622	7,135,336
2011-06-02	35.210	35.780	34.790	35.760	42.284	6,024,189
2011-06-01	35.990	36.120	35.050	35.100	41.503	4,551,950
2011-05-31	36.210	36.500	35.550	36.130	42.721	5,307,212
2011-05-27	35.940	36.160	35.460	35.600	42.095	4,148,486
2011-05-26	35.720	36.080	35.370	35.700	42.213	5,085,610
2011-05-25	35.340	36.530	35.250	36.190	42.792	5,371,639
2011-05-24	35.590	36.180	35.310	35.470	41.941	4,195,393
2011-05-23	35.190	35.750	34.870	35.610	42.106	4,988,830
2011-05-20	36.670	36.820	35.950	36.010	42.579	5,493,383
2011-05-19	37.350	37.750	36.770	36.850	43.573	4,920,150
2011-05-18	36.630	37.100	36.420	36.970	43.714	6,924,201
2011-05-17	37.470	37.540	36.450	36.530	43.194	7,852,704
2011-05-16	38.090	38.860	37.560	37.710	44.589	4,365,611
2011-05-13	39.100	39.350	38.250	38.370	45.370	3,795,064
2011-05-12	39.030	39.190	38.370	38.930	46.032	4,267,488
2011-05-11	40.460	40.520	38.810	39.000	46.115	6,055,422
2011-05-10	40.000	41.050	39.850	40.740	48.172	4,274,093
2011-05-09	39.600	40.090	39.400	39.850	47.120	2,757,355
2011-05-06	39.960	40.250	39.400	39.720	46.966	4,821,914
2011-05-05	39.610	40.260	39.110	39.230	46.387	4,405,185
2011-05-04	40.440	40.750	39.580	39.640	46.872	4,940,580
2011-05-03	40.490	41.320	40.250	40.510	47.900	5,960,266
2011-05-02	41.090	42.230	41.070	41.340	48.882	7,932,916
2011-04-29	41.060	41.110	40.530	40.990	48.468	5,452,354
2011-04-28	40.770	41.400	39.600	40.710	48.137	7,567,179
2011-04-27	40.100	40.150	39.300	39.920	47.203	4,744,782
2011-04-26	39.460	40.300	39.390	39.970	47.262	6,325,107
2011-04-25	39.320	39.600	38.900	39.350	46.529	3,596,859
2011-04-21	38.500	39.500	38.340	39.480	46.682	6,142,854

← NewerPage 65 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.