DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	34.370	35.100	34.220	35.030	37.644	4,374,959
2008-09-05	33.460	34.000	33.220	33.840	36.366	4,555,756
2008-09-04	34.980	34.980	33.520	33.620	36.129	4,867,925
2008-09-03	34.380	35.100	34.200	35.030	37.644	3,449,982
2008-09-02	34.610	35.250	34.290	34.350	36.914	3,322,976
2008-08-29	34.610	34.690	34.120	34.130	36.677	2,334,972
2008-08-28	33.880	34.670	33.660	34.640	37.225	2,800,903
2008-08-27	33.660	33.730	33.310	33.630	36.140	2,251,682
2008-08-26	33.660	33.700	33.300	33.550	36.054	2,390,051
2008-08-25	34.170	34.180	33.500	33.620	36.129	2,023,642
2008-08-22	34.320	34.500	33.900	34.120	36.666	2,441,323
2008-08-21	33.870	34.170	33.700	34.050	36.591	2,371,131
2008-08-20	34.250	34.530	33.610	34.080	36.623	3,003,978
2008-08-19	34.500	34.630	34.050	34.180	36.731	3,215,785
2008-08-18	35.080	35.080	34.480	34.700	37.290	3,253,008
2008-08-15	35.000	35.130	34.690	34.980	37.591	3,052,620
2008-08-14	34.950	35.270	34.480	34.890	37.494	3,014,837
2008-08-13	35.350	35.610	34.500	35.080	37.698	5,412,220
2008-08-12	35.190	35.990	35.170	35.400	38.042	5,000,249
2008-08-11	33.600	35.660	33.440	35.520	38.171	6,887,929
2008-08-08	32.350	33.720	32.150	33.630	36.140	3,920,335
2008-08-07	32.860	32.980	32.290	32.330	34.743	4,243,363
2008-08-06	33.210	33.470	32.940	33.100	35.570	3,538,533
2008-08-05	32.410	33.100	32.260	33.030	35.495	3,867,831
2008-08-04	32.760	33.030	32.000	32.050	34.442	4,008,718
2008-08-01	33.430	33.470	32.710	32.730	35.173	3,145,649
2008-07-31	33.450	33.960	33.200	33.310	35.796	2,987,969
2008-07-30	33.350	33.720	33.200	33.680	36.194	3,919,047
2008-07-29	32.330	33.120	32.330	32.880	35.334	4,605,909
2008-07-28	33.210	33.210	32.250	32.260	34.668	3,183,432
2008-07-25	33.170	33.510	32.850	33.000	35.463	7,471,686
2008-07-24	34.180	34.360	33.100	33.110	35.581	4,175,690
2008-07-23	34.590	35.050	34.210	34.240	36.795	5,310,403
2008-07-22	33.930	34.620	33.800	34.510	37.086	3,561,651
2008-07-21	34.160	34.400	33.690	34.000	36.538	2,522,262
2008-07-18	34.250	34.770	33.730	33.950	36.484	4,918,302
2008-07-17	32.900	34.180	32.500	33.920	36.452	6,967,077
2008-07-16	31.960	32.950	31.590	32.880	35.334	6,774,469
2008-07-15	31.210	32.230	30.840	31.860	34.238	6,204,594
2008-07-14	32.120	32.240	31.090	31.400	33.743	5,229,744
2008-07-11	32.240	32.240	31.200	31.700	34.066	9,131,327
2008-07-10	32.250	34.610	31.720	32.520	34.947	15,556,628
2008-07-09	35.050	35.360	33.940	33.960	36.495	3,699,012
2008-07-08	34.260	35.000	33.850	34.940	37.548	5,676,028
2008-07-07	34.310	34.900	33.990	34.210	36.763	5,131,397
2008-07-03	34.140	34.330	33.300	34.100	36.645	2,801,742
2008-07-02	35.180	35.270	33.870	33.920	36.452	4,570,981
2008-07-01	34.750	35.330	34.480	35.170	37.795	7,193,550
2008-06-30	34.810	35.090	34.300	34.910	37.515	4,893,842
2008-06-27	35.140	35.160	34.650	34.830	37.429	4,220,190
2008-06-26	36.280	36.490	35.100	35.100	37.720	4,745,341
2008-06-25	36.650	37.070	36.550	36.770	39.063	4,674,142
2008-06-24	37.890	38.020	36.340	36.580	38.861	6,427,652
2008-06-23	37.820	37.930	37.250	37.620	39.966	3,411,248
2008-06-20	38.050	38.290	37.390	37.580	39.923	4,579,154
2008-06-19	38.180	38.630	38.020	38.290	40.678	4,211,682
2008-06-18	38.770	38.950	38.180	38.230	40.614	4,354,304
2008-06-17	38.720	39.150	38.650	38.900	41.326	3,010,807
2008-06-16	39.400	39.400	38.500	38.900	41.326	2,812,713
2008-06-13	38.610	39.260	38.500	39.050	41.485	2,991,104

← NewerPage 77 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.