DuPont de Nemours, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	38.610	39.050	38.190	38.450	40.848	4,454,890
2008-06-11	39.140	39.290	38.290	38.340	40.731	4,477,840
2008-06-10	39.100	39.400	38.400	39.190	41.634	3,842,586
2008-06-09	38.780	39.620	38.770	39.460	41.921	3,963,043
2008-06-06	39.540	39.790	38.780	38.780	41.198	4,446,886
2008-06-05	39.620	40.060	39.410	39.950	42.441	4,775,288
2008-06-04	39.180	39.770	39.180	39.340	41.793	2,960,878
2008-06-03	39.960	39.970	39.000	39.370	41.825	3,989,127
2008-06-02	40.310	40.310	39.570	39.840	42.324	3,703,098
2008-05-30	40.830	40.890	40.150	40.400	42.919	3,547,265
2008-05-29	41.320	41.320	40.430	40.630	43.164	2,880,610
2008-05-28	40.770	40.830	40.250	40.830	43.376	4,521,948
2008-05-27	40.400	40.680	39.990	40.230	42.739	3,740,489
2008-05-23	41.500	41.500	40.320	40.420	42.941	4,409,439
2008-05-22	41.480	41.930	41.260	41.620	44.215	2,317,284
2008-05-21	42.660	42.840	41.180	41.380	43.960	4,339,135
2008-05-20	42.410	42.680	42.000	42.510	45.161	3,745,751
2008-05-19	42.980	42.980	42.360	42.540	45.193	3,700,579
2008-05-16	42.580	43.430	42.280	42.880	45.554	3,497,952
2008-05-15	42.230	42.500	41.930	42.500	45.150	4,866,358
2008-05-14	41.510	42.900	41.510	42.430	45.076	4,237,654
2008-05-13	41.750	41.900	41.310	41.760	44.364	4,565,048
2008-05-12	41.260	41.850	41.150	41.770	44.375	3,312,453
2008-05-09	41.030	41.470	40.730	41.230	43.801	3,512,953
2008-05-08	41.000	41.440	40.720	41.270	43.843	2,790,156
2008-05-07	40.990	41.160	40.530	40.690	43.227	3,468,789
2008-05-06	40.480	41.080	40.320	40.910	43.461	3,217,073
2008-05-05	40.780	40.950	40.380	40.780	43.323	2,119,583
2008-05-02	40.570	41.430	40.410	40.790	43.334	3,252,616
2008-05-01	40.040	40.410	39.530	40.400	42.919	4,172,164
2008-04-30	40.410	40.700	39.910	40.150	42.654	3,583,033
2008-04-29	40.280	40.310	39.800	40.100	42.601	2,744,313
2008-04-28	40.730	40.790	40.040	40.160	42.664	2,061,369
2008-04-25	39.760	40.900	39.760	40.860	43.408	3,385,388
2008-04-24	39.840	40.300	38.920	39.660	42.133	3,702,874
2008-04-23	39.340	39.760	38.900	39.220	41.666	3,736,963
2008-04-22	39.870	39.880	38.820	39.300	41.751	2,649,324
2008-04-21	39.990	40.000	39.510	39.970	42.462	2,282,020
2008-04-18	39.760	40.260	39.670	39.980	42.473	3,551,967
2008-04-17	39.160	39.650	38.870	39.430	41.889	3,296,052
2008-04-16	38.370	39.500	38.340	39.420	41.878	3,593,332
2008-04-15	38.280	38.610	37.640	37.990	40.359	2,598,443
2008-04-14	38.330	38.490	37.790	37.950	40.317	2,747,335
2008-04-11	38.300	38.830	38.070	38.510	40.911	3,975,973
2008-04-10	38.840	39.180	38.400	38.600	41.007	3,289,615
2008-04-09	38.990	39.100	38.460	38.720	41.135	2,833,760
2008-04-08	38.650	39.150	38.450	39.000	41.432	2,868,016
2008-04-07	39.090	39.500	38.580	38.800	41.219	4,019,410
2008-04-04	38.420	39.170	38.330	38.850	41.273	3,045,119
2008-04-03	37.840	38.820	37.760	38.430	40.826	3,535,343
2008-04-02	38.000	38.550	37.620	38.070	40.444	3,202,687
2008-04-01	37.170	37.750	36.730	37.720	40.072	4,100,013
2008-03-31	36.670	37.130	36.550	36.850	39.148	2,991,608
2008-03-28	37.220	37.220	36.550	36.660	38.946	3,118,054
2008-03-27	37.770	37.830	36.880	36.880	39.180	3,269,465
2008-03-26	37.650	38.340	37.600	37.810	39.722	3,172,629
2008-03-25	37.800	38.400	37.510	37.860	39.774	4,438,546
2008-03-24	36.860	38.530	36.440	37.660	39.564	4,097,326
2008-03-20	36.450	37.010	36.010	36.480	38.324	4,824,881
2008-03-19	38.000	38.260	36.400	36.410	38.251	4,997,002

← NewerPage 78 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.