DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	25.550	25.770	24.720	24.790	28.910	15,637,232
2010-08-03	26.140	26.580	25.320	25.500	29.738	23,815,595
2010-08-02	27.940	28.500	27.800	28.330	33.039	6,201,348
2010-07-30	26.940	27.500	26.730	27.330	31.872	5,165,541
2010-07-29	27.320	27.670	26.670	27.270	31.802	5,219,669
2010-07-28	27.300	27.490	26.990	27.080	31.581	4,164,495
2010-07-27	27.950	28.280	27.180	27.350	31.896	6,523,368
2010-07-26	26.830	27.260	26.710	27.250	31.779	3,133,615
2010-07-23	26.510	26.990	26.410	26.930	31.406	4,262,394
2010-07-22	25.930	26.750	25.870	26.640	31.068	5,558,482
2010-07-21	25.890	25.960	25.220	25.520	29.762	6,121,024
2010-07-20	24.700	25.600	24.470	25.580	29.832	4,809,488
2010-07-19	25.240	25.400	24.800	25.130	29.307	4,080,757
2010-07-16	26.330	26.360	25.080	25.170	29.353	7,084,176
2010-07-15	27.060	27.190	26.180	26.630	31.056	7,369,253
2010-07-14	26.620	27.250	26.240	27.000	31.488	8,166,441
2010-07-13	26.170	27.000	26.010	26.710	31.149	5,965,248
2010-07-12	25.790	26.090	25.470	25.750	30.030	5,912,688
2010-07-09	25.040	25.960	25.020	25.950	30.263	6,604,027
2010-07-08	24.550	25.040	24.350	24.990	29.143	5,937,316
2010-07-07	23.030	24.290	23.030	24.290	28.327	5,686,831
2010-07-06	23.370	23.610	22.750	23.060	26.893	5,704,463
2010-07-02	23.320	23.430	22.420	22.970	26.788	6,112,796
2010-07-01	23.600	24.150	22.730	23.260	27.126	9,379,350
2010-06-30	24.040	24.840	23.660	23.720	27.662	6,679,761
2010-06-29	24.960	25.000	23.980	24.160	28.176	8,735,980
2010-06-28	25.470	25.680	25.020	25.520	29.762	4,918,582
2010-06-25	25.320	25.570	24.890	25.330	29.365	8,112,593
2010-06-24	26.000	26.150	25.220	25.290	29.319	5,594,305
2010-06-23	26.210	26.530	25.690	26.290	30.478	5,276,427
2010-06-22	26.930	27.280	26.160	26.240	30.420	4,467,037
2010-06-21	27.390	27.780	26.700	26.960	31.255	4,638,878
2010-06-18	26.740	27.020	26.660	27.000	31.301	5,441,495
2010-06-17	26.760	26.860	25.830	26.660	30.907	4,577,922
2010-06-16	26.470	26.890	26.310	26.720	30.976	3,862,401
2010-06-15	26.170	26.790	26.130	26.790	31.058	5,323,613
2010-06-14	27.040	27.090	25.820	25.900	30.026	6,701,591
2010-06-11	25.950	26.750	25.870	26.720	30.976	4,270,175
2010-06-10	26.000	26.410	25.730	26.390	30.594	5,788,145
2010-06-09	25.480	26.150	25.310	25.440	29.493	7,730,344
2010-06-08	24.450	25.160	24.090	25.150	29.156	8,361,176
2010-06-07	25.030	25.260	24.420	24.440	28.333	6,777,548
2010-06-04	25.430	25.900	24.750	24.840	28.797	12,483,354
2010-06-03	26.500	26.630	25.700	26.080	30.235	5,019,280
2010-06-02	26.030	26.490	25.840	26.460	30.675	7,127,836
2010-06-01	26.460	26.800	25.600	25.600	29.678	9,671,256
2010-05-28	27.860	27.970	26.750	26.910	31.197	7,484,281
2010-05-27	27.170	28.100	27.030	28.070	32.542	7,608,040
2010-05-26	27.130	27.280	26.430	26.520	30.745	8,068,597
2010-05-25	24.670	26.820	24.340	26.790	31.058	11,942,474
2010-05-24	26.220	26.470	25.780	25.860	29.979	7,595,334
2010-05-21	25.050	26.600	25.050	26.470	30.687	10,922,508
2010-05-20	25.680	26.500	25.270	25.700	29.794	15,494,777
2010-05-19	26.460	26.920	26.130	26.540	30.768	6,973,402
2010-05-18	27.270	27.990	26.520	26.730	30.988	6,030,514
2010-05-17	27.400	27.600	26.210	26.900	31.185	7,430,209
2010-05-14	28.440	28.500	27.080	27.340	31.695	9,367,315
2010-05-13	29.070	29.850	28.780	29.050	33.678	8,557,870
2010-05-12	28.100	28.880	27.860	28.830	33.423	7,633,061
2010-05-11	27.020	28.350	26.980	27.890	32.333	8,614,348

← NewerPage 69 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.