DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	18.080	18.650	18.000	18.600	20.230	8,089,476
2008-12-01	18.730	18.930	17.750	17.930	19.501	12,088,343
2008-11-28	18.850	18.970	18.440	18.550	20.176	3,627,365
2008-11-26	17.900	19.020	17.650	18.920	20.578	7,643,192
2008-11-25	18.920	18.990	17.620	18.230	19.828	10,011,077
2008-11-24	18.070	18.730	17.480	18.290	19.893	10,554,085
2008-11-21	17.520	17.520	16.410	17.380	18.903	13,408,331
2008-11-20	19.190	19.190	16.580	16.620	18.077	13,188,408
2008-11-19	20.240	20.750	19.060	19.160	20.839	10,240,348
2008-11-18	20.900	21.120	20.250	20.850	22.677	7,744,170
2008-11-17	20.970	21.340	20.560	20.660	22.471	7,737,789
2008-11-14	22.070	22.280	21.050	21.150	23.004	9,114,983
2008-11-13	21.500	22.280	20.670	22.240	24.189	9,969,376
2008-11-12	22.530	22.650	21.150	21.240	23.101	9,199,504
2008-11-11	23.520	23.930	22.510	22.800	24.798	7,049,919
2008-11-10	24.680	24.890	23.360	23.760	25.842	5,347,122
2008-11-07	24.720	24.730	23.770	24.230	26.353	7,123,806
2008-11-06	25.500	25.880	24.300	24.480	26.625	6,605,986
2008-11-05	26.860	26.860	25.400	25.560	27.800	4,691,102
2008-11-04	26.850	27.280	26.460	27.090	29.464	4,735,882
2008-11-03	26.610	26.840	25.940	26.280	28.583	3,844,098
2008-10-31	25.780	27.170	25.450	26.680	29.018	6,153,433
2008-10-30	26.340	26.360	25.140	25.960	28.235	6,139,328
2008-10-29	24.860	26.190	24.430	25.080	27.278	8,864,553
2008-10-28	23.900	25.370	22.500	25.120	27.321	9,020,610
2008-10-27	24.490	24.740	22.800	22.810	24.809	7,639,610
2008-10-24	23.000	24.500	22.910	23.860	25.951	8,732,118
2008-10-23	24.430	24.700	23.090	24.430	26.571	14,884,208
2008-10-22	23.430	23.790	21.720	22.110	24.048	8,454,541
2008-10-21	25.040	25.130	23.800	23.910	26.005	7,201,610
2008-10-20	24.260	26.460	24.020	25.510	27.746	6,418,752
2008-10-17	24.290	24.770	23.280	23.960	26.060	7,797,625
2008-10-16	22.940	24.430	22.000	24.270	26.397	10,716,466
2008-10-15	25.460	26.040	22.300	22.310	24.265	9,347,892
2008-10-14	27.370	27.900	25.270	25.960	28.235	8,951,650
2008-10-13	26.060	26.370	24.800	26.090	28.376	8,666,180
2008-10-10	24.550	26.170	23.500	24.400	26.538	12,566,980
2008-10-09	28.020	28.820	25.790	25.790	28.050	7,205,640
2008-10-08	27.530	29.550	27.300	27.830	30.269	9,582,201
2008-10-07	29.670	29.970	28.240	28.250	30.726	9,461,744
2008-10-06	29.280	29.760	28.000	29.320	31.890	8,843,451
2008-10-03	30.770	31.200	29.590	29.890	32.509	7,182,299
2008-10-02	31.150	31.630	30.270	30.370	33.031	7,013,704
2008-10-01	31.520	32.280	31.100	31.730	34.511	4,887,740
2008-09-30	31.920	31.920	31.320	31.780	34.565	6,818,913
2008-09-29	33.330	33.780	30.820	30.960	33.673	8,196,667
2008-09-26	34.480	34.720	33.540	33.970	36.947	4,343,725
2008-09-25	34.700	35.500	34.420	35.130	37.752	4,570,198
2008-09-24	34.760	34.850	34.000	34.590	37.172	4,082,661
2008-09-23	35.810	36.000	34.250	34.260	36.817	5,022,919
2008-09-22	37.400	37.480	35.750	35.910	38.590	4,529,560
2008-09-19	37.150	39.990	36.510	37.560	40.363	8,283,931
2008-09-18	34.960	36.630	34.440	35.820	38.493	7,986,651
2008-09-17	34.960	35.000	33.410	34.450	37.021	7,996,335
2008-09-16	34.990	35.550	34.110	35.460	38.106	7,113,842
2008-09-15	35.000	36.680	34.780	35.140	37.763	6,565,181
2008-09-12	35.700	36.310	35.410	36.250	38.955	3,965,730
2008-09-11	34.430	36.060	34.430	36.010	38.698	5,438,808
2008-09-10	34.800	35.250	34.390	34.830	37.429	5,214,071
2008-09-09	35.140	35.560	34.490	34.500	37.075	6,814,659

← NewerPage 76 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.