DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	28.580	29.040	28.160	28.470	32.668	7,675,545
2009-11-12	28.200	28.880	27.900	28.600	32.817	12,989,811
2009-11-11	26.180	26.860	26.060	26.710	30.648	6,121,640
2009-11-10	25.620	26.090	25.500	25.960	29.788	5,017,657
2009-11-09	25.070	25.930	24.940	25.910	29.730	5,926,065
2009-11-06	24.570	25.080	24.400	24.800	28.457	5,924,778
2009-11-05	24.040	24.920	23.900	24.900	28.571	5,611,993
2009-11-04	24.030	24.380	23.400	23.670	27.160	6,646,456
2009-11-03	23.280	24.010	23.140	23.870	27.390	5,224,538
2009-11-02	23.750	24.380	23.220	23.820	27.332	6,822,104
2009-10-30	25.100	25.230	23.420	23.480	26.942	9,705,793
2009-10-29	24.750	25.520	24.500	25.250	28.973	6,665,767
2009-10-28	24.760	24.960	23.850	24.300	27.883	7,501,521
2009-10-27	24.870	25.410	24.710	24.850	28.514	5,445,413
2009-10-26	25.210	26.150	24.580	24.890	28.560	6,368,879
2009-10-23	26.550	26.550	25.110	25.150	28.858	6,263,647
2009-10-22	25.470	26.590	24.290	26.460	30.361	11,540,745
2009-10-21	26.380	27.050	25.080	25.500	29.260	13,838,438
2009-10-20	27.260	27.390	26.490	26.820	30.775	6,277,193
2009-10-19	26.460	27.100	26.300	27.030	31.015	4,735,994
2009-10-16	26.720	26.860	26.220	26.390	30.281	4,758,048
2009-10-15	26.730	27.080	26.350	27.000	30.981	5,477,375
2009-10-14	26.490	27.270	26.460	27.070	31.061	9,039,305
2009-10-13	25.920	26.140	25.590	25.930	29.753	5,784,730
2009-10-12	26.250	26.350	25.900	26.060	29.902	5,682,969
2009-10-09	25.700	26.450	25.670	26.150	30.006	6,808,950
2009-10-08	25.380	26.000	25.150	25.900	29.719	8,752,773
2009-10-07	24.890	25.110	24.650	25.050	28.744	4,720,993
2009-10-06	25.210	25.320	24.360	24.960	28.640	9,730,197
2009-10-05	23.860	24.990	23.750	24.870	28.537	7,733,031
2009-10-02	23.780	24.310	23.250	23.630	27.114	9,186,182
2009-10-01	25.780	25.960	24.360	24.430	28.032	8,254,936
2009-09-30	26.340	26.680	25.540	26.070	29.914	8,040,106
2009-09-29	26.390	27.000	25.940	26.350	30.235	7,264,189
2009-09-28	25.240	26.400	25.210	26.390	30.281	4,793,759
2009-09-25	25.630	25.950	25.120	25.300	28.858	5,440,208
2009-09-24	26.320	26.540	25.450	25.820	29.451	7,026,298
2009-09-23	26.890	27.240	26.210	26.270	29.965	5,512,806
2009-09-22	26.380	27.000	26.360	26.950	30.740	7,076,955
2009-09-21	26.240	26.500	25.650	26.000	29.657	5,831,917
2009-09-18	26.410	26.770	26.240	26.750	30.512	8,614,740
2009-09-17	26.040	26.790	25.730	26.330	30.033	8,310,183
2009-09-16	26.130	26.590	25.850	25.960	29.611	11,024,549
2009-09-15	25.210	26.170	25.010	25.830	29.463	11,732,961
2009-09-14	23.370	25.410	23.260	25.210	28.756	14,395,663
2009-09-11	23.520	23.750	22.910	23.590	26.908	7,384,590
2009-09-10	22.910	23.650	22.540	23.490	26.794	8,547,682
2009-09-09	21.930	23.000	21.840	22.920	26.144	10,517,477
2009-09-08	21.800	22.060	21.400	21.890	24.969	8,158,828
2009-09-04	20.190	21.410	20.000	21.310	24.307	12,290,522
2009-09-03	20.390	20.390	19.820	20.160	22.995	6,447,747
2009-09-02	20.220	20.360	19.750	20.050	22.870	5,223,755
2009-09-01	21.030	21.500	20.210	20.280	23.132	7,084,232
2009-08-31	21.520	21.640	21.140	21.290	24.284	7,894,069
2009-08-28	21.530	21.970	21.300	21.890	24.969	7,306,506
2009-08-27	21.490	21.580	21.160	21.260	24.250	9,351,866
2009-08-26	21.540	21.800	21.450	21.560	24.592	6,409,180
2009-08-25	22.500	22.730	21.500	21.560	24.592	8,494,003
2009-08-24	22.680	23.000	22.110	22.270	25.402	4,532,303
2009-08-21	21.830	22.690	21.750	22.630	25.813	8,378,584

← NewerPage 72 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.