DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	21.340	21.590	21.290	21.480	24.501	5,676,588
2009-08-19	20.700	21.510	20.570	21.450	24.467	12,628,384
2009-08-18	20.960	21.200	20.840	21.100	24.068	6,887,146
2009-08-17	21.280	21.400	20.820	20.910	23.851	7,145,468
2009-08-14	22.900	22.980	21.830	22.130	25.242	6,552,251
2009-08-13	22.680	22.860	22.370	22.840	26.052	5,216,086
2009-08-12	22.240	22.680	22.130	22.430	25.585	4,982,169
2009-08-11	22.210	22.580	21.550	22.430	25.585	7,963,310
2009-08-10	22.830	22.970	22.080	22.330	25.471	8,109,347
2009-08-07	23.470	23.500	22.540	23.050	26.292	9,080,335
2009-08-06	23.550	23.750	22.650	23.280	26.554	9,563,786
2009-08-05	23.080	23.740	22.850	23.640	26.965	9,957,062
2009-08-04	22.270	23.050	22.140	23.030	26.269	9,171,685
2009-08-03	21.580	22.510	21.330	22.470	25.630	9,252,288
2009-07-31	21.650	21.720	21.080	21.170	24.147	8,725,513
2009-07-30	20.750	22.430	20.750	21.530	24.558	19,727,505
2009-07-29	20.250	20.560	19.900	20.270	23.121	11,964,024
2009-07-28	19.880	20.350	19.780	20.210	23.052	8,430,136
2009-07-27	20.250	20.250	19.870	20.130	22.961	5,572,027
2009-07-24	19.620	20.230	19.510	20.190	23.030	9,730,813
2009-07-23	18.930	20.240	18.930	20.060	22.881	12,434,656
2009-07-22	17.980	19.150	17.880	19.030	21.706	11,070,169
2009-07-21	18.290	18.640	17.750	18.340	20.919	9,970,607
2009-07-20	17.310	17.880	17.250	17.810	20.315	9,334,347
2009-07-17	16.370	17.110	16.300	16.990	19.380	7,837,255
2009-07-16	16.500	16.700	16.220	16.440	18.752	8,027,008
2009-07-15	15.550	16.620	15.550	16.550	18.878	8,945,940
2009-07-14	15.340	15.500	15.020	15.380	17.543	3,835,534
2009-07-13	14.640	15.340	14.450	15.290	17.440	6,684,686
2009-07-10	14.550	14.840	14.220	14.660	16.722	5,151,884
2009-07-09	14.860	15.020	14.700	14.760	16.836	6,903,322
2009-07-08	14.800	15.080	14.530	14.720	16.790	6,114,531
2009-07-07	15.220	15.220	14.730	14.780	16.859	6,004,486
2009-07-06	14.970	15.290	14.540	15.230	17.372	7,343,505
2009-07-02	15.740	15.740	15.120	15.120	17.247	5,096,189
2009-07-01	16.250	16.310	15.960	15.980	18.228	4,029,429
2009-06-30	16.170	16.370	15.930	16.140	18.410	6,392,724
2009-06-29	16.040	16.260	15.670	16.070	18.330	7,424,612
2009-06-26	15.500	16.080	15.440	16.050	18.307	6,983,142
2009-06-25	15.350	15.900	15.260	15.880	17.942	5,930,264
2009-06-24	15.620	15.720	15.260	15.490	17.502	9,472,491
2009-06-23	14.850	15.390	14.770	15.260	17.242	8,587,144
2009-06-22	16.000	16.100	15.110	15.170	17.140	10,524,082
2009-06-19	16.400	16.650	16.110	16.310	18.428	9,327,686
2009-06-18	16.010	16.470	15.790	16.150	18.247	7,424,108
2009-06-17	16.020	16.430	15.530	16.130	18.225	10,240,180
2009-06-16	16.760	16.840	16.000	16.080	18.168	8,312,926
2009-06-15	17.110	17.120	16.510	16.680	18.846	7,000,102
2009-06-12	17.320	17.500	17.050	17.340	19.592	5,555,683
2009-06-11	17.580	17.890	17.360	17.430	19.694	7,975,456
2009-06-10	18.100	18.110	16.950	17.560	19.841	10,869,724
2009-06-09	17.110	18.060	17.100	17.870	20.191	10,221,149
2009-06-08	17.490	17.490	16.800	16.950	19.151	10,939,580
2009-06-05	18.310	18.370	17.450	17.560	19.841	8,822,908
2009-06-04	17.940	18.320	17.690	17.970	20.304	9,581,194
2009-06-03	18.440	18.500	17.490	17.680	19.976	12,789,366
2009-06-02	17.400	18.940	17.400	18.730	21.162	18,319,469
2009-06-01	18.100	18.100	17.100	17.100	19.321	13,460,163
2009-05-29	16.960	17.680	16.910	17.680	19.976	13,132,489
2009-05-28	17.000	17.320	16.680	16.870	19.061	9,133,398

← NewerPage 73 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.