DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 17.040 | 17.490 | 16.730 | 16.920 | 19.117 | 10,775,463 |
| 2009-05-26 | 16.980 | 17.100 | 16.420 | 16.940 | 19.140 | 14,844,578 |
| 2009-05-22 | 17.200 | 17.590 | 16.680 | 17.280 | 19.524 | 8,088,300 |
| 2009-05-21 | 17.150 | 17.440 | 16.830 | 17.070 | 19.287 | 10,454,282 |
| 2009-05-20 | 18.100 | 18.990 | 17.640 | 17.760 | 20.066 | 12,526,734 |
| 2009-05-19 | 17.650 | 18.000 | 17.510 | 17.880 | 20.202 | 8,121,045 |
| 2009-05-18 | 16.720 | 17.670 | 16.570 | 17.650 | 19.942 | 9,544,474 |
| 2009-05-15 | 16.600 | 17.230 | 16.180 | 16.470 | 18.609 | 9,914,073 |
| 2009-05-14 | 15.350 | 16.680 | 15.350 | 16.520 | 18.665 | 10,507,458 |
| 2009-05-13 | 16.590 | 16.650 | 15.180 | 15.580 | 17.603 | 18,971,067 |
| 2009-05-12 | 17.600 | 17.750 | 16.760 | 17.040 | 19.253 | 23,322,013 |
| 2009-05-11 | 17.120 | 17.710 | 16.900 | 17.630 | 19.920 | 18,318,517 |
| 2009-05-08 | 16.000 | 17.500 | 15.850 | 17.500 | 19.773 | 23,898,381 |
| 2009-05-07 | 15.060 | 15.750 | 14.760 | 15.750 | 17.795 | 70,021,676 |
| 2009-05-06 | 15.750 | 16.000 | 14.990 | 15.190 | 17.163 | 23,460,269 |
| 2009-05-05 | 16.100 | 16.560 | 16.040 | 16.330 | 18.451 | 8,094,682 |
| 2009-05-04 | 15.830 | 16.530 | 15.830 | 16.390 | 18.519 | 9,745,087 |
| 2009-05-01 | 15.960 | 16.180 | 15.580 | 15.700 | 17.739 | 10,144,800 |
| 2009-04-30 | 15.580 | 16.190 | 15.330 | 16.000 | 18.078 | 26,199,153 |
| 2009-04-29 | 13.220 | 13.810 | 13.180 | 13.510 | 15.265 | 10,041,303 |
| 2009-04-28 | 12.410 | 13.320 | 12.350 | 13.000 | 14.688 | 10,647,282 |
| 2009-04-27 | 12.740 | 12.910 | 12.360 | 12.610 | 14.248 | 9,221,222 |
| 2009-04-24 | 12.320 | 13.150 | 12.220 | 12.990 | 14.677 | 10,567,462 |
| 2009-04-23 | 12.500 | 12.750 | 12.030 | 12.390 | 13.999 | 9,297,683 |
| 2009-04-22 | 12.000 | 13.040 | 11.860 | 12.470 | 14.089 | 15,449,493 |
| 2009-04-21 | 11.000 | 12.360 | 10.960 | 12.180 | 13.762 | 12,358,083 |
| 2009-04-20 | 12.220 | 12.350 | 11.340 | 11.480 | 12.971 | 15,260,468 |
| 2009-04-17 | 11.980 | 12.680 | 11.650 | 12.600 | 14.236 | 15,517,558 |
| 2009-04-16 | 11.570 | 12.070 | 11.070 | 11.910 | 13.457 | 11,888,738 |
| 2009-04-15 | 10.580 | 11.250 | 10.500 | 11.230 | 12.688 | 8,482,808 |
| 2009-04-14 | 11.270 | 11.740 | 10.610 | 10.660 | 12.044 | 12,439,302 |
| 2009-04-13 | 10.890 | 11.370 | 10.690 | 11.240 | 12.700 | 7,301,748 |
| 2009-04-09 | 10.550 | 11.020 | 10.450 | 10.940 | 12.361 | 10,321,847 |
| 2009-04-08 | 10.080 | 10.320 | 9.950 | 10.150 | 11.468 | 7,677,168 |
| 2009-04-07 | 10.510 | 10.610 | 9.950 | 9.970 | 11.265 | 11,135,099 |
| 2009-04-06 | 10.820 | 11.230 | 10.600 | 10.780 | 12.180 | 18,014,520 |
| 2009-04-03 | 9.890 | 11.030 | 9.750 | 11.000 | 12.429 | 19,351,525 |
| 2009-04-02 | 9.460 | 10.040 | 9.250 | 9.940 | 11.231 | 21,746,109 |
| 2009-04-01 | 8.270 | 8.930 | 8.140 | 8.810 | 9.954 | 11,288,189 |
| 2009-03-31 | 8.500 | 8.600 | 8.170 | 8.430 | 9.525 | 7,856,958 |
| 2009-03-30 | 8.760 | 8.760 | 8.170 | 8.300 | 9.378 | 6,934,892 |
| 2009-03-27 | 9.280 | 9.320 | 8.890 | 8.960 | 10.124 | 8,952,153 |
| 2009-03-26 | 9.050 | 9.390 | 8.960 | 9.370 | 10.417 | 9,722,193 |
| 2009-03-25 | 8.900 | 9.280 | 8.360 | 8.800 | 9.784 | 12,245,295 |
| 2009-03-24 | 8.360 | 9.050 | 8.260 | 8.640 | 9.606 | 12,192,623 |
| 2009-03-23 | 8.000 | 8.650 | 7.740 | 8.630 | 9.595 | 12,146,892 |
| 2009-03-20 | 8.180 | 8.250 | 7.550 | 7.680 | 8.539 | 10,770,482 |
| 2009-03-19 | 8.400 | 8.440 | 8.020 | 8.130 | 9.039 | 10,479,974 |
| 2009-03-18 | 7.980 | 8.330 | 7.600 | 8.220 | 9.139 | 12,964,286 |
| 2009-03-17 | 7.920 | 8.060 | 7.720 | 8.060 | 8.961 | 9,401,068 |
| 2009-03-16 | 7.940 | 8.440 | 7.720 | 7.900 | 8.783 | 15,766,365 |
| 2009-03-13 | 7.230 | 7.710 | 7.000 | 7.560 | 8.405 | 16,261,066 |
| 2009-03-12 | 6.500 | 7.010 | 6.160 | 7.000 | 7.782 | 13,613,757 |
| 2009-03-11 | 6.800 | 6.890 | 6.220 | 6.430 | 7.149 | 21,167,726 |
| 2009-03-10 | 5.890 | 6.950 | 5.890 | 6.870 | 7.638 | 32,804,299 |
| 2009-03-09 | 7.120 | 7.320 | 6.300 | 6.330 | 7.038 | 16,676,564 |
| 2009-03-06 | 6.610 | 8.480 | 6.330 | 7.110 | 7.905 | 33,751,554 |
| 2009-03-05 | 6.880 | 7.070 | 6.300 | 6.470 | 7.193 | 19,175,933 |
| 2009-03-04 | 7.120 | 7.290 | 6.930 | 7.060 | 7.849 | 12,818,081 |
| 2009-03-03 | 7.150 | 7.250 | 6.720 | 6.930 | 7.705 | 20,614,139 |
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.
