DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	7.070	7.600	6.900	6.940	7.716	17,448,507
2009-02-27	7.290	7.460	7.110	7.160	7.960	10,889,763
2009-02-26	7.670	8.070	7.430	7.450	8.283	11,139,353
2009-02-25	7.920	8.140	7.360	7.490	8.327	14,724,289
2009-02-24	7.460	8.000	7.200	7.940	8.828	15,703,281
2009-02-23	8.000	8.230	7.370	7.410	8.238	14,765,094
2009-02-20	8.160	8.210	7.810	8.100	9.005	12,930,534
2009-02-19	8.920	8.950	8.100	8.200	9.117	13,887,808
2009-02-18	8.700	8.940	8.400	8.600	9.561	12,019,998
2009-02-17	9.290	9.310	8.610	8.620	9.584	16,047,244
2009-02-13	9.980	10.050	9.500	9.530	10.595	10,288,430
2009-02-12	10.050	10.290	9.580	10.040	11.162	15,945,371
2009-02-11	10.500	10.620	9.890	10.040	11.162	9,756,897
2009-02-10	11.230	11.230	10.240	10.350	11.507	13,215,443
2009-02-09	10.790	10.960	10.400	10.650	11.841	11,504,306
2009-02-06	10.910	11.120	10.710	10.880	12.096	9,368,323
2009-02-05	10.700	11.080	10.180	10.910	12.130	15,411,431
2009-02-04	11.350	11.880	10.690	10.770	11.974	17,243,809
2009-02-03	11.370	13.150	10.500	11.350	12.619	25,507,981
2009-02-02	11.570	11.930	10.950	11.050	12.285	18,096,131
2009-01-30	12.350	12.530	11.500	11.590	12.886	15,067,972
2009-01-29	13.140	13.280	12.210	12.310	13.686	14,394,264
2009-01-28	13.490	13.590	13.150	13.440	14.942	10,855,283
2009-01-27	13.040	13.510	12.510	13.190	14.664	14,845,922
2009-01-26	14.880	15.120	13.160	13.240	14.720	21,988,702
2009-01-23	13.890	14.480	13.230	14.330	15.932	16,311,667
2009-01-22	14.600	14.710	14.050	14.380	15.987	9,905,733
2009-01-21	14.230	14.840	13.940	14.820	16.477	9,085,764
2009-01-20	14.910	15.000	13.840	13.890	15.443	9,509,602
2009-01-16	15.460	15.680	14.760	15.030	16.710	12,067,408
2009-01-15	15.130	15.410	14.350	15.200	16.899	10,923,628
2009-01-14	15.320	15.390	15.020	15.110	16.799	7,078,858
2009-01-13	15.790	15.970	15.320	15.550	17.288	7,683,438
2009-01-12	15.850	16.100	15.580	15.760	17.522	9,588,638
2009-01-09	16.050	16.050	15.500	15.810	17.577	6,954,427
2009-01-08	15.830	16.040	15.560	15.810	17.577	11,044,868
2009-01-07	15.770	16.560	15.760	16.080	17.877	15,811,984
2009-01-06	15.710	16.680	15.390	16.050	17.844	20,251,985
2009-01-05	15.530	15.640	15.010	15.050	16.732	15,443,000
2009-01-02	15.180	15.500	14.750	15.410	17.133	10,556,659
2008-12-31	15.690	15.740	14.940	15.090	16.777	18,135,257
2008-12-30	15.430	15.660	15.070	15.550	17.288	18,275,361
2008-12-29	16.880	17.000	14.930	15.320	17.033	46,284,054
2008-12-26	19.460	19.700	19.200	19.340	21.035	3,079,376
2008-12-24	19.450	19.790	19.050	19.110	20.785	2,548,234
2008-12-23	19.920	20.030	19.250	19.300	20.991	4,004,968
2008-12-22	20.470	20.470	19.250	19.650	21.372	4,806,522
2008-12-19	20.210	20.400	19.810	20.080	21.840	8,247,380
2008-12-18	21.200	21.200	19.900	20.040	21.796	5,623,076
2008-12-17	20.500	21.120	20.300	20.600	22.405	6,542,511
2008-12-16	20.120	20.870	19.860	20.800	22.623	6,819,417
2008-12-15	19.920	20.090	19.510	19.780	21.513	6,618,077
2008-12-12	18.830	19.850	18.500	19.710	21.437	6,285,253
2008-12-11	19.530	19.870	19.200	19.500	21.209	7,355,484
2008-12-10	19.410	19.560	18.970	19.520	21.231	8,356,754
2008-12-09	19.900	20.180	19.000	19.150	20.828	8,437,861
2008-12-08	19.730	20.660	19.550	20.370	22.155	10,232,512
2008-12-05	18.040	19.090	17.460	19.000	20.665	7,304,099
2008-12-04	18.300	19.060	18.050	18.320	19.925	7,037,325
2008-12-03	18.300	19.290	17.940	18.850	20.502	9,029,398

← NewerPage 75 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.