DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	27.440	27.970	27.040	27.860	32.137	5,255,156
2010-02-10	27.560	27.820	27.080	27.510	31.733	6,305,572
2010-02-09	26.540	28.000	26.410	27.790	32.056	11,381,778
2010-02-08	26.520	26.920	25.860	26.180	30.199	8,376,513
2010-02-05	26.410	27.000	25.570	26.520	30.591	12,243,504
2010-02-04	27.150	27.330	26.430	26.610	30.695	8,266,075
2010-02-03	27.700	28.080	27.070	27.580	31.814	7,583,020
2010-02-02	27.910	28.380	26.740	27.570	31.802	15,672,999
2010-02-01	27.520	28.660	27.400	28.630	33.025	7,673,418
2010-01-29	27.700	28.420	27.090	27.090	31.249	7,103,319
2010-01-28	28.410	28.460	27.040	27.370	31.572	5,299,656
2010-01-27	28.120	28.300	27.510	28.240	32.575	5,511,967
2010-01-26	28.110	28.750	27.900	28.090	32.402	4,245,602
2010-01-25	28.190	28.670	28.100	28.410	32.771	4,602,775
2010-01-22	28.480	28.910	27.740	27.760	32.022	6,338,821
2010-01-21	30.270	30.400	28.630	28.670	33.071	7,912,261
2010-01-20	30.560	30.570	29.810	30.360	35.021	4,778,758
2010-01-19	29.720	30.720	29.720	30.680	35.390	3,404,923
2010-01-15	30.540	30.540	29.750	29.990	34.594	5,397,387
2010-01-14	30.540	30.840	30.340	30.530	35.217	2,974,479
2010-01-13	30.830	31.170	30.140	30.750	35.471	3,516,536
2010-01-12	30.400	31.090	30.190	30.860	35.597	5,751,257
2010-01-11	31.640	31.640	30.480	30.760	35.482	5,740,118
2010-01-08	30.760	31.340	30.400	31.150	35.932	4,327,996
2010-01-07	31.010	31.300	30.670	31.040	35.805	5,779,692
2010-01-06	30.980	31.660	30.780	31.020	35.782	12,297,183
2010-01-05	29.000	30.530	29.000	30.480	35.159	10,514,119
2010-01-04	28.200	29.190	27.800	29.180	33.660	9,478,145
2009-12-31	28.330	28.360	27.630	27.630	31.872	2,358,705
2009-12-30	28.220	28.560	28.140	28.290	32.633	2,671,434
2009-12-29	28.590	28.880	28.330	28.640	33.037	3,984,761
2009-12-28	28.100	28.540	28.100	28.510	32.714	4,477,168
2009-12-24	27.850	28.450	27.810	28.010	32.140	1,661,096
2009-12-23	27.060	27.880	26.950	27.850	31.956	4,578,426
2009-12-22	26.900	26.990	26.660	26.980	30.958	3,741,329
2009-12-21	26.580	26.970	26.440	26.750	30.694	4,818,332
2009-12-18	26.660	26.700	26.110	26.220	30.086	7,302,476
2009-12-17	26.990	27.090	26.480	26.480	30.384	4,553,517
2009-12-16	26.960	27.610	26.900	27.280	31.302	4,201,382
2009-12-15	27.310	27.410	26.550	26.770	30.717	4,150,669
2009-12-14	26.910	27.550	26.730	27.490	31.543	5,047,659
2009-12-11	26.860	27.020	26.070	26.650	30.579	7,582,908
2009-12-10	27.720	27.720	26.500	26.670	30.602	7,310,032
2009-12-09	27.710	27.710	26.940	27.380	31.417	4,789,225
2009-12-08	27.750	27.950	27.350	27.540	31.601	4,699,051
2009-12-07	27.880	28.470	27.620	28.020	32.151	5,206,850
2009-12-04	28.360	28.650	27.170	27.480	31.532	5,912,967
2009-12-03	28.500	28.560	27.590	27.640	31.715	3,883,728
2009-12-02	28.210	28.650	28.050	28.490	32.691	3,865,256
2009-12-01	28.190	28.320	27.850	28.080	32.220	4,096,150
2009-11-30	27.640	28.000	27.250	27.780	31.876	5,539,674
2009-11-27	27.290	28.100	27.050	27.560	31.624	2,630,013
2009-11-25	28.030	28.600	27.850	28.520	32.725	3,581,522
2009-11-24	27.720	28.200	27.410	27.980	32.105	4,666,753
2009-11-23	28.280	28.760	27.780	27.970	32.094	5,254,876
2009-11-20	27.830	28.360	27.720	27.930	32.048	5,231,703
2009-11-19	28.600	28.730	27.580	28.080	32.220	6,430,171
2009-11-18	29.330	29.500	28.700	28.860	33.115	4,860,873
2009-11-17	28.720	29.500	28.580	29.420	33.758	5,805,553
2009-11-16	28.710	29.000	28.420	28.870	33.127	5,598,951

← NewerPage 71 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.