|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,183,500 | 51.06 | 51.38 | 50.88 | 50.95 | 00:00:00 | | 2005-04-07 | 2,362,400 | 50.90 | 51.66 | 50.70 | 51.54 | 00:00:00 | | 2005-04-08 | 1,976,000 | 51.54 | 51.58 | 50.68 | 50.70 | 00:00:00 | | 2005-04-11 | 1,774,900 | 50.71 | 50.83 | 50.27 | 50.38 | 00:00:00 | | 2005-04-12 | 6,157,500 | 50.13 | 50.38 | 49.20 | 50.05 | 00:00:00 | | 2005-04-13 | 4,761,400 | 49.95 | 49.98 | 48.41 | 48.69 | 00:00:00 | | 2005-04-14 | 6,811,000 | 48.63 | 48.64 | 46.96 | 47.36 | 00:00:00 | | 2005-04-15 | 5,440,200 | 46.98 | 47.56 | 46.38 | 46.55 | 00:00:00 | | 2005-04-18 | 3,734,800 | 46.60 | 47.47 | 46.15 | 47.20 | 00:00:00 | | 2005-04-19 | 4,421,600 | 47.66 | 48.65 | 47.60 | 48.13 | 00:00:00 | | 2005-04-20 | 3,620,700 | 48.16 | 48.24 | 47.25 | 47.25 | 00:00:00 | | 2005-04-21 | 3,098,600 | 48.10 | 48.56 | 47.52 | 48.44 | 00:00:00 | | 2005-04-22 | 3,280,100 | 48.07 | 48.55 | 47.61 | 48.10 | 00:00:00 | | 2005-04-25 | 2,668,700 | 48.15 | 48.85 | 48.05 | 48.58 | 00:00:00 | | 2005-04-26 | 4,563,600 | 48.20 | 48.44 | 46.95 | 47.03 | 00:00:00 | | 2005-04-27 | 5,176,800 | 46.70 | 46.92 | 46.01 | 46.47 | 00:00:00 | | 2005-04-28 | 3,666,800 | 46.48 | 46.94 | 45.80 | 45.96 | 00:00:00 | | 2005-04-29 | 4,096,000 | 46.40 | 47.31 | 46.26 | 47.11 | 00:00:00 | | 2005-05-02 | 2,917,100 | 47.12 | 47.71 | 46.94 | 47.19 | 00:00:00 | | 2005-05-03 | 3,116,300 | 47.20 | 48.04 | 47.10 | 47.74 | 00:00:00 | | 2005-05-04 | 2,801,700 | 47.81 | 48.62 | 47.81 | 48.62 | 00:00:00 | | 2005-05-05 | 2,672,300 | 48.57 | 48.87 | 47.85 | 48.21 | 00:00:00 | | 2005-05-06 | 2,115,700 | 48.33 | 48.55 | 47.84 | 48.05 | 00:00:00 | | 2005-05-09 | 2,207,700 | 48.05 | 48.42 | 47.80 | 48.27 | 00:00:00 | | 2005-05-10 | 3,083,400 | 48.27 | 48.27 | 47.42 | 47.59 | 00:00:00 | | 2005-05-11 | 4,106,700 | 47.45 | 47.66 | 46.70 | 47.43 | 00:00:00 | | 2005-05-12 | 3,944,600 | 47.57 | 47.58 | 46.38 | 46.57 | 00:00:00 | | 2005-05-13 | 5,439,100 | 47.50 | 47.51 | 45.80 | 46.24 | 00:00:00 | | 2005-05-16 | 3,914,900 | 46.25 | 46.60 | 45.84 | 46.54 | 00:00:00 | | 2005-05-17 | 3,028,400 | 46.45 | 47.21 | 46.12 | 47.08 | 00:00:00 | | 2005-05-18 | 3,219,800 | 47.42 | 48.34 | 47.24 | 48.04 | 00:00:00 | | 2005-05-19 | 2,888,100 | 48.04 | 48.04 | 47.10 | 47.61 | 00:00:00 | | 2005-05-20 | 3,417,300 | 47.77 | 47.77 | 46.91 | 46.97 | 00:00:00 | | 2005-05-23 | 2,989,200 | 47.06 | 47.50 | 46.94 | 47.35 | 00:00:00 | | 2005-05-24 | 2,453,000 | 47.12 | 47.26 | 46.80 | 47.08 | 00:00:00 | | 2005-05-25 | 2,130,300 | 47.09 | 47.09 | 46.36 | 46.72 | 00:00:00 | | 2005-05-26 | 1,763,000 | 47.11 | 47.23 | 46.75 | 47.03 | 00:00:00 | | 2005-05-27 | 1,691,200 | 47.09 | 47.12 | 46.75 | 46.87 | 00:00:00 | | 2005-05-31 | 2,513,900 | 46.87 | 46.95 | 46.41 | 46.51 | 00:00:00 | | 2005-06-01 | 2,720,500 | 46.52 | 47.40 | 46.40 | 47.06 | 00:00:00 | | 2005-06-02 | 2,693,700 | 47.07 | 47.07 | 46.26 | 46.56 | 00:00:00 | | 2005-06-03 | 4,878,000 | 46.56 | 46.90 | 46.10 | 46.10 | 00:00:00 | | 2005-06-06 | 2,630,000 | 46.15 | 46.79 | 46.13 | 46.72 | 00:00:00 | | 2005-06-07 | 3,017,000 | 46.95 | 49.36 | 46.71 | 46.71 | 00:00:00 | | 2005-06-08 | 2,482,800 | 46.94 | 46.96 | 46.21 | 46.31 | 00:00:00 | | 2005-06-09 | 3,648,900 | 46.25 | 46.40 | 45.61 | 46.35 | 00:00:00 | | 2005-06-10 | 5,208,200 | 46.81 | 47.67 | 46.77 | 47.25 | 00:00:00 | | 2005-06-13 | 3,778,500 | 47.25 | 47.63 | 46.77 | 46.86 | 00:00:00 | | 2005-06-14 | 3,392,100 | 47.20 | 47.27 | 46.79 | 46.93 | 00:00:00 | | 2005-06-15 | 3,710,800 | 47.26 | 47.27 | 46.41 | 46.83 | 00:00:00 | | 2005-06-16 | 3,702,100 | 46.86 | 47.40 | 46.85 | 47.17 | 00:00:00 | | 2005-06-17 | 5,151,800 | 47.17 | 47.19 | 46.50 | 46.94 | 00:00:00 | | 2005-06-20 | 2,639,600 | 46.56 | 47.02 | 46.55 | 46.79 | 00:00:00 | | 2005-06-21 | 2,573,600 | 46.93 | 46.98 | 46.50 | 46.70 | 00:00:00 | | 2005-06-22 | 2,211,600 | 46.85 | 47.08 | 46.57 | 46.60 | 00:00:00 | | 2005-06-23 | 3,535,400 | 46.50 | 46.85 | 45.43 | 45.43 | 00:00:00 | | 2005-06-24 | 4,877,800 | 45.43 | 45.43 | 44.59 | 44.68 | 00:00:00 | | 2005-06-27 | 3,241,600 | 44.71 | 45.06 | 44.52 | 44.52 | 00:00:00 | | 2005-06-28 | 3,994,900 | 44.75 | 45.02 | 44.21 | 44.94 | 00:00:00 | | 2005-06-29 | 3,441,400 | 44.78 | 44.91 | 44.45 | 44.63 | 00:00:00 | | 2005-06-30 | 9,827,100 | 44.08 | 44.36 | 42.76 | 43.01 | 00:00:00 | | 2005-07-01 | 5,782,100 | 43.10 | 43.35 | 42.71 | 42.83 | 00:00:00 | | 2005-07-05 | 5,388,700 | 42.73 | 43.08 | 42.47 | 42.99 | 00:00:00 | | 2005-07-06 | 4,541,900 | 42.99 | 43.14 | 42.40 | 42.60 | 00:00:00 | | 2005-07-07 | 5,433,800 | 42.15 | 42.85 | 41.71 | 42.69 | 00:00:00 | | 2005-07-08 | 5,495,500 | 42.96 | 43.67 | 42.80 | 43.50 | 00:00:00 | | 2005-07-11 | 4,907,100 | 44.00 | 44.52 | 43.91 | 44.15 | 00:00:00 | | 2005-07-12 | 3,450,600 | 44.33 | 44.33 | 43.63 | 43.97 | 00:00:00 | | 2005-07-13 | 2,709,300 | 44.21 | 44.32 | 43.83 | 44.25 | 00:00:00 | | 2005-07-14 | 2,934,500 | 44.55 | 44.75 | 44.20 | 44.20 | 00:00:00 | | 2005-07-15 | 3,229,900 | 44.21 | 44.42 | 43.88 | 44.06 | 00:00:00 | | 2005-07-18 | 3,554,700 | 44.06 | 44.24 | 43.61 | 43.68 | 00:00:00 | | 2005-07-19 | 4,940,500 | 44.08 | 44.26 | 43.87 | 43.90 | 00:00:00 | | 2005-07-20 | 3,657,900 | 43.71 | 44.49 | 43.66 | 44.30 | 00:00:00 | | 2005-07-21 | 3,545,000 | 44.47 | 44.70 | 44.01 | 44.14 | 00:00:00 | | 2005-07-22 | 3,179,400 | 44.09 | 44.33 | 43.57 | 44.20 | 00:00:00 | | 2005-07-25 | 2,555,400 | 44.23 | 44.69 | 44.04 | 44.04 | 00:00:00 | | 2005-07-26 | 21,176,500 | 42.25 | 42.26 | 40.88 | 41.15 | 00:00:00 | | 2005-07-27 | 8,355,900 | 41.50 | 41.75 | 41.27 | 41.71 | 00:00:00 | | 2005-07-28 | 5,684,100 | 42.14 | 42.24 | 41.85 | 41.93 | 00:00:00 | | 2005-07-29 | 7,863,700 | 42.50 | 43.40 | 42.33 | 42.68 | 00:00:00 | | 2005-08-01 | 4,608,300 | 42.87 | 42.88 | 42.00 | 42.28 | 00:00:00 | | 2005-08-02 | 4,648,000 | 42.49 | 43.10 | 42.44 | 43.03 | 00:00:00 | | 2005-08-03 | 3,088,800 | 43.00 | 43.17 | 42.60 | 43.05 | 00:00:00 | | 2005-08-04 | 4,168,500 | 43.06 | 43.40 | 42.86 | 43.00 | 00:00:00 | | 2005-08-05 | 3,384,900 | 43.00 | 43.10 | 42.62 | 42.71 | 00:00:00 | | 2005-08-08 | 3,185,100 | 42.94 | 43.07 | 42.24 | 42.24 | 00:00:00 | | 2005-08-09 | 3,002,800 | 42.40 | 42.80 | 42.40 | 42.62 | 00:00:00 | | 2005-08-10 | 3,868,000 | 42.87 | 43.10 | 42.41 | 42.51 | 00:00:00 | | 2005-08-11 | 5,657,700 | 42.29 | 42.52 | 41.56 | 41.79 | 00:00:00 | | 2005-08-12 | 5,180,500 | 41.75 | 41.80 | 41.05 | 41.35 | 00:00:00 | | 2005-08-15 | 2,599,700 | 41.38 | 41.67 | 41.10 | 41.51 | 00:00:00 | | 2005-08-16 | 3,595,600 | 41.58 | 41.63 | 40.77 | 40.82 | 00:00:00 | | 2005-08-17 | 3,400,300 | 40.89 | 41.52 | 40.75 | 40.97 | 00:00:00 | | 2005-08-18 | 2,834,000 | 41.01 | 41.48 | 40.80 | 40.83 | 00:00:00 | | 2005-08-19 | 2,755,600 | 41.12 | 41.40 | 40.73 | 40.73 | 00:00:00 | | 2005-08-22 | 3,584,900 | 40.96 | 41.34 | 40.54 | 40.56 | 00:00:00 | | 2005-08-23 | 3,807,000 | 40.69 | 40.76 | 40.36 | 40.38 | 00:00:00 | | 2005-08-24 | 3,271,300 | 40.38 | 40.50 | 39.93 | 40.00 | 00:00:00 | | 2005-08-25 | 3,980,500 | 40.00 | 40.07 | 39.81 | 40.01 | 00:00:00 | | 2005-08-26 | 3,716,400 | 40.04 | 40.10 | 39.65 | 39.74 | 00:00:00 | | 2005-08-29 | 3,552,200 | 39.63 | 40.06 | 39.22 | 39.72 | 00:00:00 | | 2005-08-30 | 4,920,500 | 39.55 | 39.68 | 39.17 | 39.41 | 00:00:00 | | 2005-08-31 | 4,514,500 | 39.41 | 39.60 | 39.20 | 39.57 | 00:00:00 | | 2005-09-01 | 6,557,200 | 39.87 | 40.08 | 39.32 | 39.41 | 00:00:00 | | 2005-09-02 | 5,143,500 | 39.62 | 39.62 | 38.66 | 38.85 | 00:00:00 | | 2005-09-06 | 4,630,000 | 38.97 | 39.51 | 38.97 | 39.48 | 00:00:00 | | 2005-09-07 | 6,092,100 | 39.50 | 40.07 | 39.45 | 39.78 | 00:00:00 | | 2005-09-08 | 4,018,100 | 39.65 | 39.82 | 39.39 | 39.60 | 00:00:00 | | 2005-09-09 | 3,643,900 | 39.85 | 39.94 | 39.50 | 39.84 | 00:00:00 | | 2005-09-12 | 5,346,100 | 40.00 | 40.30 | 39.85 | 40.10 | 00:00:00 | | 2005-09-13 | 4,283,200 | 40.12 | 40.25 | 39.65 | 39.75 | 00:00:00 | | 2005-09-14 | 5,959,600 | 39.79 | 40.60 | 39.70 | 40.08 | 00:00:00 | | 2005-09-15 | 4,451,300 | 40.18 | 40.29 | 39.87 | 40.10 | 00:00:00 | | 2005-09-16 | 7,925,400 | 40.35 | 40.87 | 40.29 | 40.51 | 00:00:00 | | 2005-09-19 | 4,128,200 | 40.55 | 40.79 | 40.10 | 40.30 | 00:00:00 | | 2005-09-20 | 5,733,600 | 40.46 | 40.74 | 39.31 | 39.45 | 00:00:00 | | 2005-09-21 | 6,746,200 | 39.27 | 39.54 | 38.65 | 39.01 | 00:00:00 | | 2005-09-22 | 5,362,900 | 39.02 | 39.41 | 38.61 | 38.96 | 00:00:00 | | 2005-09-23 | 4,719,900 | 39.00 | 39.02 | 38.57 | 38.78 | 00:00:00 | | 2005-09-26 | 4,201,800 | 39.20 | 39.30 | 38.30 | 38.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
