DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	31.550	31.900	30.550	30.860	36.183	5,619,662
2010-10-27	31.180	31.260	30.630	31.210	36.594	4,268,104
2010-10-26	31.240	31.630	30.870	31.500	36.934	5,552,604
2010-10-25	30.610	31.700	30.540	31.560	37.004	11,812,725
2010-10-22	30.550	30.600	30.010	30.200	35.410	3,135,294
2010-10-21	30.140	30.860	30.030	30.520	35.785	5,165,821
2010-10-20	29.500	30.650	29.320	30.190	35.398	5,913,023
2010-10-19	29.390	29.900	29.050	29.340	34.401	7,119,775
2010-10-18	29.290	30.000	29.270	29.840	34.988	3,735,172
2010-10-15	29.510	29.810	29.070	29.430	34.507	4,310,308
2010-10-14	29.800	29.860	28.970	29.310	34.366	5,372,311
2010-10-13	30.050	30.050	29.620	29.820	34.964	6,987,228
2010-10-12	29.680	29.880	29.450	29.810	34.952	3,826,578
2010-10-11	29.990	30.080	29.620	29.850	34.999	2,816,408
2010-10-08	29.180	30.160	29.160	30.030	35.210	6,688,269
2010-10-07	29.070	29.200	28.550	29.150	34.179	4,571,821
2010-10-06	28.340	29.030	28.340	28.950	33.944	5,694,275
2010-10-05	27.830	28.510	27.660	28.470	33.381	5,495,958
2010-10-04	27.750	27.870	27.380	27.470	32.209	4,055,849
2010-10-01	27.700	27.880	27.380	27.880	32.689	4,138,075
2010-09-30	27.660	28.000	27.100	27.460	32.197	5,010,660
2010-09-29	27.660	27.850	27.360	27.390	32.115	4,279,690
2010-09-28	27.840	28.040	27.480	27.860	32.666	4,998,402
2010-09-27	28.120	28.350	27.890	27.920	32.560	3,827,753
2010-09-24	27.350	28.090	27.310	28.070	32.735	4,666,082
2010-09-23	26.930	27.320	26.720	26.970	31.453	3,907,461
2010-09-22	27.140	27.550	27.110	27.360	31.907	4,656,678
2010-09-21	27.250	27.500	26.860	27.250	31.779	4,442,800
2010-09-20	26.750	27.300	26.630	27.170	31.686	4,584,527
2010-09-17	26.650	26.770	26.470	26.720	31.161	6,218,868
2010-09-16	26.330	26.600	26.080	26.410	30.799	4,732,188
2010-09-15	26.270	26.440	26.020	26.170	30.520	4,898,879
2010-09-14	26.470	26.670	26.070	26.530	30.939	4,070,010
2010-09-13	26.290	26.620	26.170	26.590	31.009	3,674,775
2010-09-10	25.710	26.080	25.650	25.990	30.310	2,732,950
2010-09-09	26.150	26.250	25.580	25.690	29.960	4,087,810
2010-09-08	25.490	25.970	25.490	25.760	30.041	3,957,110
2010-09-07	26.200	26.290	25.370	25.490	29.727	6,088,279
2010-09-03	26.130	26.480	25.970	26.470	30.869	4,030,045
2010-09-02	25.540	26.010	25.510	25.880	30.181	3,606,430
2010-09-01	24.840	25.770	24.610	25.590	29.843	5,954,109
2010-08-31	24.160	24.490	23.920	24.370	28.420	5,059,470
2010-08-30	24.580	24.910	24.320	24.330	28.374	4,948,193
2010-08-27	23.800	24.770	23.700	24.720	28.829	7,681,926
2010-08-26	23.370	23.880	23.350	23.740	27.686	8,438,588
2010-08-25	22.950	23.240	22.550	23.120	26.963	9,007,176
2010-08-24	23.700	23.800	23.050	23.120	26.963	9,513,129
2010-08-23	24.580	24.710	24.030	24.040	28.036	4,573,836
2010-08-20	24.740	24.870	24.210	24.430	28.490	5,613,728
2010-08-19	25.550	25.590	24.720	24.910	29.050	5,209,425
2010-08-18	25.300	25.780	25.240	25.720	29.995	3,547,713
2010-08-17	25.340	25.930	25.310	25.500	29.738	4,732,467
2010-08-16	25.050	25.350	24.680	25.180	29.365	3,158,411
2010-08-13	24.930	25.230	24.750	25.160	29.342	4,920,206
2010-08-12	24.520	25.080	24.340	24.980	29.132	5,987,245
2010-08-11	25.280	25.440	24.870	25.180	29.365	6,673,604
2010-08-10	25.550	26.230	25.550	25.990	30.310	6,006,501
2010-08-09	25.600	26.070	25.570	26.000	30.321	5,365,370
2010-08-06	25.130	25.650	24.960	25.440	29.668	5,813,109
2010-08-05	24.810	25.310	24.700	25.260	29.458	7,395,114

← NewerPage 68 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.