DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	35.360	35.380	34.880	35.280	41.547	4,283,105
2011-01-24	34.590	35.220	34.520	34.990	41.206	3,082,902
2011-01-21	34.450	34.910	34.120	34.490	40.617	4,818,500
2011-01-20	35.190	35.310	34.250	34.290	40.381	5,900,597
2011-01-19	35.880	35.900	35.130	35.170	41.418	6,517,267
2011-01-18	35.950	36.170	35.880	35.990	42.383	3,706,233
2011-01-14	35.530	35.950	35.320	35.930	42.313	2,140,237
2011-01-13	35.630	35.940	35.540	35.650	41.983	2,567,546
2011-01-12	35.640	35.930	35.590	35.850	42.218	4,002,841
2011-01-11	35.590	35.900	35.420	35.490	41.795	4,502,860
2011-01-10	34.910	35.620	34.610	35.500	41.806	4,087,139
2011-01-07	35.330	35.500	34.540	34.930	41.135	3,543,571
2011-01-06	34.720	35.460	34.640	35.340	41.618	4,373,783
2011-01-05	34.540	34.970	34.410	34.680	40.841	4,616,600
2011-01-04	35.000	35.090	34.450	34.740	40.911	5,439,368
2011-01-03	34.490	35.350	34.430	34.980	41.194	4,388,785
2010-12-31	34.200	34.250	34.000	34.140	40.205	1,724,963
2010-12-30	34.160	34.360	34.160	34.250	40.334	1,677,553
2010-12-29	34.380	34.490	34.190	34.230	40.311	2,374,882
2010-12-28	34.370	34.500	34.250	34.380	40.311	2,406,395
2010-12-27	34.220	34.350	34.020	34.330	40.252	2,172,422
2010-12-23	34.250	34.500	34.160	34.410	40.346	2,576,390
2010-12-22	34.050	34.400	34.010	34.370	40.299	3,042,097
2010-12-21	34.100	34.300	33.950	34.080	39.959	2,775,770
2010-12-20	34.140	34.160	33.780	33.840	39.678	2,977,334
2010-12-17	34.340	34.340	33.940	33.950	39.806	5,140,577
2010-12-16	33.980	34.400	33.580	34.350	40.275	3,577,995
2010-12-15	33.980	34.270	33.810	33.840	39.678	2,888,279
2010-12-14	34.150	34.360	33.950	34.060	39.935	3,439,739
2010-12-13	34.130	34.470	34.000	34.080	39.959	4,711,253
2010-12-10	33.990	34.170	33.820	34.070	39.947	3,284,578
2010-12-09	33.750	34.090	33.520	33.950	39.806	4,084,340
2010-12-08	33.810	33.950	33.470	33.560	39.349	3,791,370
2010-12-07	33.900	34.100	33.690	33.760	39.584	5,788,872
2010-12-06	33.100	33.580	33.100	33.530	39.314	3,263,531
2010-12-03	32.980	33.440	32.880	33.360	39.115	4,178,041
2010-12-02	32.500	33.280	32.400	33.240	38.974	6,696,329
2010-12-01	31.810	32.450	31.800	32.420	38.013	5,242,730
2010-11-30	30.800	31.420	30.740	31.180	36.559	3,364,845
2010-11-29	30.930	31.390	30.650	31.280	36.676	3,234,425
2010-11-26	31.210	31.510	31.200	31.290	36.688	1,302,580
2010-11-24	31.000	31.680	30.990	31.670	37.133	2,924,326
2010-11-23	30.910	31.060	30.570	30.820	36.137	3,964,834
2010-11-22	31.050	31.650	30.830	31.500	36.934	3,595,403
2010-11-19	31.240	31.710	31.130	31.710	37.180	3,275,510
2010-11-18	31.010	31.790	30.960	31.360	36.770	4,851,749
2010-11-17	30.630	30.940	30.300	30.560	35.832	3,188,861
2010-11-16	30.820	30.890	30.280	30.560	35.832	5,147,685
2010-11-15	31.390	31.490	31.060	31.160	36.535	3,064,150
2010-11-12	31.350	31.560	31.010	31.300	36.699	5,543,313
2010-11-11	31.410	31.910	31.320	31.810	37.297	3,745,135
2010-11-10	31.420	31.920	31.060	31.690	37.157	3,619,920
2010-11-09	32.230	32.460	31.540	31.810	37.297	3,982,019
2010-11-08	31.980	32.500	31.980	32.350	37.931	3,477,130
2010-11-05	32.690	32.930	32.300	32.500	38.106	3,954,871
2010-11-04	31.950	32.970	31.880	32.770	38.423	7,456,070
2010-11-03	31.410	31.700	31.010	31.560	37.004	4,705,488
2010-11-02	31.250	31.630	31.100	31.390	36.805	3,370,722
2010-11-01	31.090	31.570	30.690	30.890	36.219	3,274,838
2010-10-29	30.890	31.090	30.600	30.840	36.160	4,391,471

← NewerPage 67 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.