|
 E.I. du Pont de N - [Ticker: DD] |     | | Last Trade | 83.93 | Last Trade Time | 2017-08-31 - 20:08:00 | | Variation | 0.00 (0.00%) | Open | 83.54 | | High | 85.16 | Low | 83.31 | | Volume | 34,861,021 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 83.93 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DD quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,696,500 | 43.45 | 43.58 | 42.42 | 42.84 | 00:00:00 | | 2004-10-14 | 2,169,800 | 42.84 | 43.00 | 42.60 | 42.66 | 00:00:00 | | 2004-10-15 | 2,889,500 | 42.66 | 42.97 | 42.57 | 42.76 | 00:00:00 | | 2004-10-18 | 2,562,800 | 42.60 | 43.38 | 42.56 | 43.05 | 00:00:00 | | 2004-10-19 | 2,893,000 | 43.15 | 43.28 | 42.31 | 42.33 | 00:00:00 | | 2004-10-20 | 2,384,800 | 42.28 | 42.46 | 42.12 | 42.27 | 00:00:00 | | 2004-10-21 | 2,798,700 | 42.23 | 42.83 | 42.16 | 42.54 | 00:00:00 | | 2004-10-22 | 3,163,100 | 42.70 | 42.99 | 41.98 | 42.02 | 00:00:00 | | 2004-10-25 | 3,254,800 | 41.86 | 42.54 | 41.69 | 42.18 | 00:00:00 | | 2004-10-26 | 6,200,000 | 42.19 | 42.19 | 40.98 | 41.40 | 00:00:00 | | 2004-10-27 | 5,035,800 | 41.76 | 43.00 | 41.58 | 42.92 | 00:00:00 | | 2004-10-28 | 2,791,700 | 42.65 | 42.90 | 42.17 | 42.80 | 00:00:00 | | 2004-10-29 | 2,827,200 | 42.64 | 43.13 | 42.60 | 42.87 | 00:00:00 | | 2004-11-01 | 3,355,600 | 43.04 | 43.10 | 42.65 | 43.00 | 00:00:00 | | 2004-11-02 | 3,213,100 | 42.95 | 43.39 | 42.94 | 43.17 | 00:00:00 | | 2004-11-03 | 3,976,100 | 43.50 | 43.74 | 43.05 | 43.21 | 00:00:00 | | 2004-11-04 | 5,316,000 | 43.11 | 43.99 | 42.96 | 43.80 | 00:00:00 | | 2004-11-05 | 4,426,000 | 44.24 | 44.30 | 43.68 | 44.18 | 00:00:00 | | 2004-11-08 | 2,595,900 | 44.04 | 44.29 | 44.00 | 44.12 | 00:00:00 | | 2004-11-09 | 3,191,400 | 44.13 | 44.65 | 44.12 | 44.63 | 00:00:00 | | 2004-11-10 | 3,647,700 | 44.25 | 44.41 | 44.03 | 44.21 | 00:00:00 | | 2004-11-11 | 2,689,000 | 44.45 | 44.67 | 44.31 | 44.46 | 00:00:00 | | 2004-11-12 | 2,967,800 | 44.60 | 44.65 | 44.09 | 44.50 | 00:00:00 | | 2004-11-15 | 2,781,400 | 44.46 | 44.59 | 44.22 | 44.53 | 00:00:00 | | 2004-11-16 | 2,324,800 | 44.34 | 44.50 | 44.06 | 44.15 | 00:00:00 | | 2004-11-17 | 3,120,100 | 44.31 | 44.85 | 44.10 | 44.35 | 00:00:00 | | 2004-11-18 | 4,157,600 | 44.35 | 44.99 | 44.35 | 44.90 | 00:00:00 | | 2004-11-19 | 4,076,400 | 44.95 | 44.96 | 44.46 | 44.88 | 00:00:00 | | 2004-11-22 | 5,219,100 | 44.80 | 45.28 | 44.68 | 45.22 | 00:00:00 | | 2004-11-23 | 3,978,000 | 45.02 | 45.29 | 44.71 | 45.12 | 00:00:00 | | 2004-11-24 | 4,153,600 | 45.07 | 45.71 | 45.07 | 45.55 | 00:00:00 | | 2004-11-26 | 1,238,500 | 45.45 | 45.59 | 45.30 | 45.46 | 00:00:00 | | 2004-11-29 | 3,752,600 | 45.30 | 45.52 | 44.87 | 45.33 | 00:00:00 | | 2004-11-30 | 4,222,100 | 45.13 | 45.40 | 44.90 | 45.32 | 00:00:00 | | 2004-12-01 | 5,103,300 | 45.15 | 46.05 | 45.15 | 45.97 | 00:00:00 | | 2004-12-02 | 3,961,500 | 45.75 | 46.07 | 45.56 | 45.97 | 00:00:00 | | 2004-12-03 | 2,619,300 | 45.79 | 46.02 | 45.45 | 45.73 | 00:00:00 | | 2004-12-06 | 2,339,300 | 45.45 | 45.56 | 45.22 | 45.47 | 00:00:00 | | 2004-12-07 | 3,588,100 | 45.43 | 45.47 | 44.89 | 44.99 | 00:00:00 | | 2004-12-08 | 3,248,300 | 44.89 | 45.69 | 44.84 | 45.41 | 00:00:00 | | 2004-12-09 | 3,801,700 | 44.46 | 45.97 | 44.46 | 45.87 | 00:00:00 | | 2004-12-10 | 3,219,500 | 45.75 | 46.20 | 45.67 | 45.98 | 00:00:00 | | 2004-12-13 | 5,203,900 | 46.02 | 47.06 | 45.91 | 47.06 | 00:00:00 | | 2004-12-14 | 5,097,200 | 47.06 | 47.57 | 47.01 | 47.45 | 00:00:00 | | 2004-12-15 | 5,877,700 | 47.85 | 48.44 | 47.80 | 48.39 | 00:00:00 | | 2004-12-16 | 3,323,700 | 48.39 | 48.44 | 47.72 | 47.96 | 00:00:00 | | 2004-12-17 | 6,066,400 | 47.97 | 48.20 | 47.55 | 47.75 | 00:00:00 | | 2004-12-20 | 2,490,700 | 47.88 | 48.21 | 47.61 | 47.96 | 00:00:00 | | 2004-12-21 | 5,066,600 | 47.91 | 49.09 | 47.83 | 48.92 | 00:00:00 | | 2004-12-22 | 3,291,100 | 48.70 | 49.13 | 48.55 | 49.00 | 00:00:00 | | 2004-12-23 | 2,321,400 | 48.89 | 49.28 | 48.89 | 49.01 | 00:00:00 | | 2004-12-27 | 1,902,900 | 49.14 | 49.39 | 48.85 | 48.93 | 00:00:00 | | 2004-12-28 | 2,156,900 | 49.00 | 49.30 | 48.88 | 49.15 | 00:00:00 | | 2004-12-29 | 2,170,300 | 49.07 | 49.31 | 48.85 | 49.05 | 00:00:00 | | 2004-12-30 | 1,385,600 | 49.14 | 49.23 | 48.90 | 48.95 | 00:00:00 | | 2004-12-31 | 1,612,400 | 48.87 | 49.19 | 48.87 | 49.05 | 00:00:00 | | 2005-01-03 | 4,411,400 | 49.25 | 49.50 | 48.91 | 49.12 | 00:00:00 | | 2005-01-04 | 5,226,400 | 49.12 | 49.12 | 47.57 | 48.06 | 00:00:00 | | 2005-01-05 | 4,445,600 | 47.76 | 48.71 | 47.38 | 47.42 | 00:00:00 | | 2005-01-06 | 3,278,400 | 47.33 | 47.68 | 47.32 | 47.41 | 00:00:00 | | 2005-01-07 | 2,887,000 | 47.51 | 47.65 | 47.17 | 47.37 | 00:00:00 | | 2005-01-10 | 3,647,100 | 47.37 | 47.60 | 47.21 | 47.44 | 00:00:00 | | 2005-01-11 | 2,898,900 | 47.27 | 47.44 | 46.91 | 47.19 | 00:00:00 | | 2005-01-12 | 3,764,300 | 47.35 | 47.39 | 46.66 | 47.21 | 00:00:00 | | 2005-01-13 | 3,031,800 | 47.07 | 47.27 | 46.75 | 46.87 | 00:00:00 | | 2005-01-14 | 2,780,300 | 46.85 | 47.19 | 46.75 | 47.07 | 00:00:00 | | 2005-01-18 | 3,840,000 | 46.83 | 47.50 | 46.80 | 47.49 | 00:00:00 | | 2005-01-19 | 3,350,000 | 47.28 | 47.50 | 47.28 | 47.38 | 00:00:00 | | 2005-01-20 | 4,353,300 | 47.17 | 47.52 | 47.12 | 47.23 | 00:00:00 | | 2005-01-21 | 5,115,500 | 47.14 | 47.23 | 46.65 | 46.71 | 00:00:00 | | 2005-01-24 | 3,939,800 | 46.60 | 46.82 | 46.01 | 46.01 | 00:00:00 | | 2005-01-25 | 4,734,800 | 45.74 | 47.18 | 45.74 | 46.58 | 00:00:00 | | 2005-01-26 | 3,976,700 | 46.78 | 47.00 | 46.38 | 46.48 | 00:00:00 | | 2005-01-27 | 3,294,900 | 46.50 | 47.03 | 46.41 | 46.97 | 00:00:00 | | 2005-01-28 | 3,254,000 | 47.02 | 47.23 | 46.69 | 47.23 | 00:00:00 | | 2005-01-31 | 3,735,800 | 47.53 | 47.74 | 47.42 | 47.56 | 00:00:00 | | 2005-02-01 | 2,813,400 | 47.74 | 48.09 | 47.56 | 47.85 | 00:00:00 | | 2005-02-02 | 2,592,700 | 47.80 | 48.30 | 47.80 | 48.16 | 00:00:00 | | 2005-02-03 | 2,910,000 | 47.97 | 48.12 | 47.80 | 48.10 | 00:00:00 | | 2005-02-04 | 2,734,100 | 48.15 | 48.72 | 48.06 | 48.71 | 00:00:00 | | 2005-02-07 | 4,189,800 | 48.80 | 49.49 | 48.77 | 49.30 | 00:00:00 | | 2005-02-08 | 4,810,700 | 49.22 | 49.77 | 49.22 | 49.57 | 00:00:00 | | 2005-02-09 | 4,133,400 | 49.68 | 49.86 | 49.41 | 49.67 | 00:00:00 | | 2005-02-10 | 5,226,400 | 49.65 | 50.77 | 49.64 | 50.63 | 00:00:00 | | 2005-02-11 | 5,877,100 | 50.28 | 51.30 | 50.21 | 51.10 | 00:00:00 | | 2005-02-14 | 3,289,200 | 50.88 | 51.35 | 50.84 | 51.21 | 00:00:00 | | 2005-02-15 | 4,174,400 | 51.10 | 52.00 | 51.04 | 51.75 | 00:00:00 | | 2005-02-16 | 4,578,900 | 51.76 | 52.56 | 51.60 | 52.45 | 00:00:00 | | 2005-02-17 | 4,534,600 | 52.50 | 52.63 | 52.24 | 52.31 | 00:00:00 | | 2005-02-18 | 7,175,300 | 52.10 | 53.95 | 52.04 | 53.95 | 00:00:00 | | 2005-02-22 | 7,604,900 | 52.80 | 53.77 | 52.64 | 52.82 | 00:00:00 | | 2005-02-23 | 4,806,800 | 52.71 | 53.45 | 52.65 | 53.31 | 00:00:00 | | 2005-02-24 | 4,567,400 | 53.00 | 53.54 | 52.88 | 53.54 | 00:00:00 | | 2005-02-25 | 3,802,600 | 53.50 | 54.34 | 53.23 | 53.96 | 00:00:00 | | 2005-02-28 | 4,234,500 | 53.75 | 53.99 | 53.06 | 53.30 | 00:00:00 | | 2005-03-01 | 4,677,600 | 53.90 | 54.26 | 53.45 | 53.88 | 00:00:00 | | 2005-03-02 | 4,574,000 | 53.30 | 53.77 | 53.10 | 53.33 | 00:00:00 | | 2005-03-03 | 3,562,800 | 53.50 | 53.81 | 52.68 | 53.10 | 00:00:00 | | 2005-03-04 | 5,431,400 | 53.30 | 54.90 | 53.30 | 54.55 | 00:00:00 | | 2005-03-07 | 2,649,500 | 54.23 | 54.31 | 53.84 | 53.95 | 00:00:00 | | 2005-03-08 | 2,819,900 | 53.95 | 54.04 | 53.60 | 53.77 | 00:00:00 | | 2005-03-09 | 4,344,900 | 53.67 | 54.62 | 53.67 | 54.47 | 00:00:00 | | 2005-03-10 | 3,288,200 | 54.47 | 54.58 | 53.41 | 54.04 | 00:00:00 | | 2005-03-11 | 3,574,600 | 53.70 | 54.52 | 53.47 | 53.47 | 00:00:00 | | 2005-03-14 | 3,079,000 | 53.37 | 54.23 | 53.20 | 53.94 | 00:00:00 | | 2005-03-15 | 2,777,400 | 53.94 | 54.08 | 53.11 | 53.13 | 00:00:00 | | 2005-03-16 | 5,921,400 | 52.64 | 52.78 | 51.40 | 51.73 | 00:00:00 | | 2005-03-17 | 3,644,400 | 51.70 | 52.24 | 51.42 | 51.58 | 00:00:00 | | 2005-03-18 | 6,765,900 | 51.70 | 52.17 | 51.45 | 52.14 | 00:00:00 | | 2005-03-21 | 2,672,400 | 52.09 | 52.13 | 51.20 | 51.38 | 00:00:00 | | 2005-03-22 | 4,689,000 | 51.36 | 52.69 | 51.21 | 51.74 | 00:00:00 | | 2005-03-23 | 4,035,500 | 51.74 | 52.07 | 50.91 | 51.21 | 00:00:00 | | 2005-03-24 | 2,657,600 | 51.40 | 51.61 | 50.94 | 50.98 | 00:00:00 | | 2005-03-28 | 3,210,100 | 51.21 | 51.55 | 50.93 | 51.24 | 00:00:00 | | 2005-03-29 | 4,047,300 | 51.24 | 51.67 | 50.16 | 50.29 | 00:00:00 | | 2005-03-30 | 3,544,600 | 50.59 | 51.23 | 50.52 | 51.12 | 00:00:00 | | 2005-03-31 | 2,774,800 | 51.12 | 51.42 | 50.88 | 51.24 | 00:00:00 | | 2005-04-01 | 3,748,400 | 51.52 | 51.88 | 50.62 | 50.83 | 00:00:00 | | 2005-04-04 | 3,654,500 | 50.66 | 50.71 | 50.20 | 50.43 | 00:00:00 | | 2005-04-05 | 2,742,200 | 50.40 | 50.94 | 50.16 | 50.77 | 00:00:00 | | 2005-04-06 | 2,183,500 | 51.06 | 51.38 | 50.88 | 50.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
