DuPont de Nemours, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 37.410 | 38.030 | 36.940 | 38.030 | 39.953 | 4,088,930 |
| 2008-03-17 | 36.050 | 37.170 | 36.000 | 36.420 | 38.261 | 4,319,208 |
| 2008-03-14 | 38.000 | 38.050 | 36.160 | 37.000 | 38.871 | 4,565,776 |
| 2008-03-13 | 37.000 | 37.820 | 36.460 | 37.430 | 39.322 | 3,381,805 |
| 2008-03-12 | 37.330 | 38.000 | 37.000 | 37.270 | 39.154 | 2,871,039 |
| 2008-03-11 | 36.180 | 37.090 | 35.500 | 37.090 | 38.965 | 4,630,538 |
| 2008-03-10 | 36.180 | 36.210 | 35.220 | 35.240 | 37.022 | 5,020,512 |
| 2008-03-07 | 36.920 | 37.240 | 36.020 | 36.180 | 38.009 | 4,609,995 |
| 2008-03-06 | 37.800 | 37.800 | 37.000 | 37.040 | 38.913 | 2,995,470 |
| 2008-03-05 | 38.050 | 38.540 | 37.400 | 37.710 | 39.617 | 4,096,150 |
| 2008-03-04 | 37.860 | 38.020 | 37.160 | 37.680 | 39.585 | 4,972,150 |
| 2008-03-03 | 37.680 | 37.940 | 37.480 | 37.940 | 39.858 | 3,528,234 |
| 2008-02-29 | 38.550 | 38.550 | 37.500 | 37.690 | 39.596 | 3,771,219 |
| 2008-02-28 | 39.190 | 39.190 | 38.200 | 38.700 | 40.657 | 3,229,555 |
| 2008-02-27 | 38.930 | 39.210 | 38.600 | 39.170 | 41.150 | 4,885,557 |
| 2008-02-26 | 38.950 | 39.040 | 38.630 | 39.000 | 40.972 | 5,350,145 |
| 2008-02-25 | 39.190 | 39.190 | 38.380 | 39.000 | 40.972 | 4,484,053 |
| 2008-02-22 | 38.350 | 38.810 | 37.930 | 38.750 | 40.709 | 2,975,487 |
| 2008-02-21 | 38.810 | 39.010 | 38.230 | 38.380 | 40.320 | 3,318,778 |
| 2008-02-20 | 38.160 | 39.250 | 38.160 | 38.960 | 40.930 | 3,300,139 |
| 2008-02-19 | 39.140 | 39.580 | 38.750 | 39.180 | 41.161 | 3,673,488 |
| 2008-02-15 | 38.500 | 38.720 | 38.030 | 38.620 | 40.572 | 2,559,821 |
| 2008-02-14 | 39.200 | 39.200 | 38.440 | 38.550 | 40.499 | 2,757,075 |
| 2008-02-13 | 39.100 | 39.140 | 38.270 | 38.900 | 40.867 | 3,609,845 |
| 2008-02-12 | 38.070 | 39.060 | 38.070 | 38.710 | 40.667 | 4,492,393 |
| 2008-02-11 | 38.740 | 38.740 | 37.520 | 38.030 | 39.953 | 4,745,677 |
| 2008-02-08 | 38.050 | 38.770 | 37.810 | 38.500 | 40.446 | 3,026,144 |
| 2008-02-07 | 38.050 | 38.350 | 37.410 | 37.920 | 39.837 | 3,763,830 |
| 2008-02-06 | 38.390 | 38.960 | 37.830 | 38.050 | 39.974 | 4,488,531 |
| 2008-02-05 | 38.990 | 38.990 | 38.070 | 38.180 | 40.110 | 3,612,532 |
| 2008-02-04 | 40.000 | 40.000 | 39.230 | 39.250 | 41.234 | 2,599,115 |
| 2008-02-01 | 38.800 | 40.040 | 38.680 | 39.890 | 41.907 | 4,759,111 |
| 2008-01-31 | 37.250 | 39.170 | 37.000 | 38.640 | 40.594 | 4,451,420 |
| 2008-01-30 | 38.310 | 39.070 | 37.570 | 37.780 | 39.690 | 4,691,270 |
| 2008-01-29 | 38.470 | 40.000 | 37.740 | 37.940 | 39.858 | 6,553,426 |
| 2008-01-28 | 36.980 | 37.610 | 36.300 | 37.590 | 39.490 | 3,680,652 |
| 2008-01-25 | 36.160 | 36.740 | 35.880 | 36.310 | 38.146 | 3,191,268 |
| 2008-01-24 | 36.640 | 36.900 | 35.460 | 36.010 | 37.831 | 5,525,848 |
| 2008-01-23 | 34.520 | 36.630 | 33.770 | 36.360 | 38.198 | 7,528,556 |
| 2008-01-22 | 33.030 | 35.280 | 33.010 | 34.940 | 36.706 | 6,513,293 |
| 2008-01-18 | 34.790 | 35.470 | 34.340 | 34.940 | 36.706 | 5,238,812 |
| 2008-01-17 | 35.860 | 36.420 | 34.570 | 34.640 | 36.391 | 6,915,525 |
| 2008-01-16 | 35.960 | 36.510 | 35.360 | 35.830 | 37.641 | 4,114,230 |
| 2008-01-15 | 36.580 | 36.860 | 35.980 | 36.020 | 37.841 | 3,083,797 |
| 2008-01-14 | 36.570 | 37.120 | 36.270 | 37.090 | 38.965 | 3,285,753 |
| 2008-01-11 | 36.420 | 36.730 | 36.010 | 36.240 | 38.072 | 3,720,674 |
| 2008-01-10 | 36.270 | 37.160 | 36.000 | 36.900 | 38.766 | 4,882,423 |
| 2008-01-09 | 37.470 | 37.470 | 35.890 | 36.570 | 38.419 | 7,378,097 |
| 2008-01-08 | 37.750 | 38.120 | 36.750 | 36.880 | 38.745 | 5,612,049 |
| 2008-01-07 | 36.590 | 37.510 | 36.590 | 37.180 | 39.060 | 4,067,212 |
| 2008-01-04 | 38.110 | 38.250 | 36.980 | 36.990 | 38.860 | 5,421,232 |
| 2008-01-03 | 38.750 | 39.110 | 38.340 | 38.530 | 40.478 | 3,309,934 |
| 2008-01-02 | 39.220 | 39.510 | 38.350 | 38.750 | 40.709 | 3,293,925 |
← NewerPage 79 of 79 · 4,733 trading days
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.
