DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	27.040	27.760	26.810	27.440	31.811	13,000,166
2010-05-07	26.740	27.800	25.450	25.500	29.562	19,370,108
2010-05-06	28.100	28.610	23.400	26.680	30.930	16,898,111
2010-05-05	29.000	29.500	28.080	28.410	32.936	9,613,323
2010-05-04	30.800	30.870	28.800	29.310	33.979	12,145,829
2010-05-03	31.110	31.610	30.610	31.420	36.425	5,156,417
2010-04-30	31.990	32.040	30.760	30.830	35.741	7,272,642
2010-04-29	31.850	32.050	31.500	31.820	36.889	7,018,574
2010-04-28	31.020	31.960	30.730	31.830	36.900	9,263,315
2010-04-27	31.330	31.430	29.990	30.070	34.860	7,167,969
2010-04-26	31.250	31.600	31.130	31.330	36.321	4,381,844
2010-04-23	30.410	31.190	30.330	31.160	36.124	6,159,143
2010-04-22	29.960	30.360	29.270	30.280	35.104	5,853,970
2010-04-21	30.440	30.470	29.910	30.310	35.138	4,526,202
2010-04-20	30.780	30.900	30.190	30.360	35.196	6,475,902
2010-04-19	30.390	30.790	30.000	30.770	35.672	4,112,103
2010-04-16	31.180	31.380	30.420	30.540	35.405	5,961,833
2010-04-15	31.180	31.530	30.900	31.320	36.309	4,710,917
2010-04-14	30.730	31.200	30.660	31.200	36.170	4,126,601
2010-04-13	30.560	30.700	30.240	30.600	35.475	4,032,172
2010-04-12	30.700	31.080	30.580	30.740	35.637	3,138,932
2010-04-09	30.720	30.900	30.560	30.780	35.683	3,181,865
2010-04-08	30.520	30.870	30.300	30.730	35.625	4,015,659
2010-04-07	30.970	31.220	30.580	30.790	35.695	4,545,401
2010-04-06	30.780	31.460	30.660	31.160	36.124	5,502,115
2010-04-05	30.280	31.090	30.250	30.990	35.927	4,615,369
2010-04-01	29.890	30.430	29.810	30.310	35.138	5,567,549
2010-03-31	29.640	29.940	29.430	29.570	34.280	3,887,142
2010-03-30	29.500	30.080	29.390	29.760	34.501	3,230,227
2010-03-29	30.030	30.210	29.270	29.520	34.223	5,804,825
2010-03-26	29.850	30.520	29.660	30.060	34.675	5,074,471
2010-03-25	30.410	30.760	29.820	29.880	34.467	7,627,407
2010-03-24	29.690	30.640	29.600	30.360	35.021	7,007,211
2010-03-23	29.620	29.980	29.250	29.970	34.571	6,239,970
2010-03-22	28.590	29.730	28.400	29.590	34.133	6,109,102
2010-03-19	28.950	30.200	28.950	28.950	33.394	9,043,560
2010-03-18	30.440	30.590	29.860	30.000	34.605	5,625,203
2010-03-17	30.510	30.620	30.300	30.430	35.101	5,549,750
2010-03-16	30.070	30.570	29.910	30.440	35.113	6,005,885
2010-03-15	29.740	30.020	29.580	30.000	34.605	5,045,308
2010-03-12	29.680	30.220	29.530	29.840	34.421	5,127,367
2010-03-11	28.940	29.400	28.610	29.400	33.913	4,256,685
2010-03-10	29.200	29.550	28.900	29.060	33.521	4,711,701
2010-03-09	29.390	29.600	29.080	29.220	33.706	4,746,349
2010-03-08	29.950	30.090	29.440	29.500	34.029	3,959,461
2010-03-05	29.730	30.340	29.710	30.000	34.605	5,520,139
2010-03-04	29.710	29.970	29.360	29.560	34.098	5,136,826
2010-03-03	29.010	29.980	28.860	29.610	34.156	6,662,521
2010-03-02	29.070	29.230	28.810	28.880	33.313	5,877,032
2010-03-01	28.430	28.800	28.330	28.690	33.094	5,113,933
2010-02-26	28.380	28.750	28.190	28.310	32.656	4,368,522
2010-02-25	28.220	28.430	27.880	28.320	32.668	6,368,655
2010-02-24	29.020	29.250	28.640	29.000	33.452	5,066,467
2010-02-23	29.170	29.400	28.600	28.880	33.313	4,813,686
2010-02-22	29.400	29.610	29.010	29.360	33.867	3,979,724
2010-02-19	29.310	29.600	29.000	29.230	33.717	5,694,555
2010-02-18	28.740	29.620	28.630	29.540	34.075	5,755,176
2010-02-17	28.480	28.930	28.320	28.740	33.152	4,808,425
2010-02-16	28.030	28.500	27.860	28.480	32.852	4,828,463
2010-02-12	27.390	28.130	27.050	27.790	32.056	5,603,429

← NewerPage 70 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.