DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.280	38.570	38.070	38.230	45.204	5,466,236
2011-04-19	37.120	37.710	37.060	37.700	44.578	2,761,553
2011-04-18	37.310	37.340	36.430	37.010	43.762	3,530,193
2011-04-15	37.140	37.960	37.110	37.780	44.672	4,197,408
2011-04-14	36.430	37.160	36.080	36.930	43.667	3,488,380
2011-04-13	37.270	37.300	36.360	36.700	43.395	3,143,242
2011-04-12	37.100	37.600	36.880	36.960	43.703	3,218,304
2011-04-11	38.330	38.540	37.570	37.760	44.649	3,157,068
2011-04-08	38.510	38.950	38.350	38.520	45.547	3,189,365
2011-04-07	38.510	38.750	37.970	38.330	45.323	3,182,592
2011-04-06	38.810	39.000	38.160	38.490	45.512	3,111,953
2011-04-05	38.150	38.860	37.850	38.660	45.713	3,420,316
2011-04-04	37.990	38.370	37.970	38.150	45.110	2,406,507
2011-04-01	37.750	38.250	37.750	37.910	44.826	3,270,920
2011-03-31	37.330	37.850	37.170	37.750	44.637	3,301,762
2011-03-30	37.650	37.970	37.250	37.270	44.069	4,193,434
2011-03-29	37.030	37.400	36.800	37.240	44.034	3,195,466
2011-03-28	37.090	37.730	37.040	37.040	43.620	4,002,953
2011-03-25	36.900	37.500	36.850	37.150	43.749	3,639,343
2011-03-24	36.930	37.080	36.380	36.760	43.290	3,511,442
2011-03-23	36.340	36.960	36.000	36.700	43.219	3,269,409
2011-03-22	37.050	37.160	36.510	36.730	43.255	2,660,183
2011-03-21	36.800	37.250	36.570	36.970	43.537	5,283,535
2011-03-18	36.360	36.460	35.760	35.850	42.218	4,548,983
2011-03-17	35.710	36.400	35.380	35.710	42.054	4,573,052
2011-03-16	35.850	36.060	34.650	35.160	41.406	6,169,218
2011-03-15	35.120	36.180	34.720	35.960	42.348	5,175,449
2011-03-14	36.390	37.100	36.050	36.610	43.113	3,989,183
2011-03-11	36.540	37.070	36.200	36.790	43.325	3,743,904
2011-03-10	37.470	37.530	36.750	36.820	43.361	4,245,154
2011-03-09	37.850	37.920	37.250	37.910	44.644	5,222,691
2011-03-08	37.360	38.480	36.960	38.300	45.104	4,795,327
2011-03-07	37.730	38.120	37.000	37.260	43.879	3,635,649
2011-03-04	37.890	38.000	37.000	37.520	44.185	4,849,622
2011-03-03	37.310	38.000	37.270	37.890	44.621	6,388,750
2011-03-02	35.980	36.770	35.980	36.620	43.125	3,741,385
2011-03-01	37.320	37.540	36.120	36.140	42.560	4,803,555
2011-02-28	36.600	37.180	36.590	37.160	43.761	4,870,220
2011-02-25	35.790	36.410	35.700	36.320	42.772	4,241,628
2011-02-24	35.580	36.170	34.850	35.490	41.795	6,750,065
2011-02-23	36.800	37.200	35.140	36.020	42.419	7,735,214
2011-02-22	37.800	38.150	37.090	37.160	43.761	4,570,589
2011-02-18	38.760	39.000	38.280	38.540	45.386	3,599,769
2011-02-17	38.180	38.820	38.070	38.760	45.645	2,816,912
2011-02-16	38.080	38.400	37.810	38.300	45.104	2,594,581
2011-02-15	38.360	38.470	37.770	37.960	44.703	3,464,255
2011-02-14	37.960	38.580	37.950	38.490	45.327	2,579,188
2011-02-11	37.960	38.660	37.660	38.380	45.198	3,386,619
2011-02-10	37.200	38.400	37.200	38.130	44.903	3,942,669
2011-02-09	37.840	38.030	37.130	37.460	44.115	4,043,758
2011-02-08	37.730	38.190	37.550	37.940	44.680	4,607,868
2011-02-07	36.950	37.920	36.950	37.620	44.303	3,937,519
2011-02-04	36.860	37.110	36.770	37.010	43.585	4,584,975
2011-02-03	37.030	37.500	36.310	36.740	43.267	5,481,181
2011-02-02	36.080	36.780	36.080	36.640	43.149	4,573,836
2011-02-01	35.740	36.690	35.690	36.360	42.819	5,879,551
2011-01-31	34.950	35.700	34.950	35.480	41.783	3,671,193
2011-01-28	35.690	36.080	34.900	35.060	41.288	4,731,068
2011-01-27	35.290	35.920	35.140	35.570	41.889	4,845,256
2011-01-26	35.480	35.490	34.900	35.310	41.583	5,328,371

← NewerPage 66 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.