|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 4,201,800 | 39.20 | 39.30 | 38.30 | 38.63 | 00:00:00 | 2005-09-27 | 4,555,200 | 38.88 | 39.00 | 38.20 | 38.43 | 00:00:00 | 2005-09-28 | 5,948,000 | 38.60 | 38.63 | 37.87 | 38.04 | 00:00:00 | 2005-09-29 | 4,114,900 | 38.15 | 38.64 | 37.90 | 38.61 | 00:00:00 | 2005-09-30 | 4,491,500 | 38.53 | 39.53 | 38.52 | 39.17 | 00:00:00 | 2005-10-03 | 4,362,000 | 39.43 | 39.49 | 38.83 | 38.84 | 00:00:00 | 2005-10-04 | 3,867,200 | 38.99 | 39.15 | 38.48 | 38.52 | 00:00:00 | 2005-10-05 | 2,874,600 | 38.46 | 38.55 | 37.95 | 37.98 | 00:00:00 | 2005-10-06 | 4,902,200 | 38.13 | 38.21 | 37.64 | 37.83 | 00:00:00 | 2005-10-07 | 3,216,500 | 37.99 | 38.16 | 37.80 | 37.88 | 00:00:00 | 2005-10-10 | 5,356,100 | 37.88 | 38.48 | 37.69 | 38.35 | 00:00:00 | 2005-10-11 | 4,454,900 | 38.36 | 38.82 | 38.29 | 38.52 | 00:00:00 | 2005-10-12 | 4,181,600 | 38.31 | 38.78 | 38.31 | 38.67 | 00:00:00 | 2005-10-13 | 5,239,600 | 38.50 | 38.90 | 37.93 | 38.23 | 00:00:00 | 2005-10-14 | 3,685,900 | 38.34 | 38.50 | 37.86 | 38.00 | 00:00:00 | 2005-10-17 | 3,748,900 | 38.00 | 38.07 | 37.60 | 37.91 | 00:00:00 | 2005-10-18 | 3,683,100 | 37.84 | 38.06 | 37.73 | 37.83 | 00:00:00 | 2005-10-19 | 5,312,800 | 37.83 | 38.66 | 37.60 | 38.61 | 00:00:00 | 2005-10-20 | 6,844,700 | 38.87 | 39.80 | 38.60 | 38.77 | 00:00:00 | 2005-10-21 | 5,431,000 | 39.05 | 39.52 | 38.61 | 38.64 | 00:00:00 | 2005-10-24 | 4,766,000 | 38.91 | 39.62 | 38.86 | 39.62 | 00:00:00 | 2005-10-25 | 14,704,300 | 40.10 | 41.26 | 40.02 | 40.80 | 00:00:00 | 2005-10-26 | 10,087,500 | 41.05 | 42.56 | 40.95 | 41.50 | 00:00:00 | 2005-10-27 | 5,227,600 | 41.71 | 42.09 | 41.30 | 41.37 | 00:00:00 | 2005-10-28 | 5,294,300 | 41.42 | 42.20 | 41.37 | 42.00 | 00:00:00 | 2005-10-31 | 5,144,100 | 42.02 | 42.05 | 41.64 | 41.69 | 00:00:00 | 2005-11-01 | 5,007,400 | 41.71 | 42.17 | 41.54 | 41.73 | 00:00:00 | 2005-11-02 | 5,172,900 | 41.80 | 42.82 | 41.71 | 42.49 | 00:00:00 | 2005-11-03 | 6,426,700 | 42.70 | 43.14 | 42.67 | 43.01 | 00:00:00 | 2005-11-04 | 5,489,100 | 43.17 | 43.35 | 42.82 | 43.31 | 00:00:00 | 2005-11-07 | 4,173,800 | 43.31 | 43.32 | 42.92 | 43.10 | 00:00:00 | 2005-11-08 | 4,094,800 | 43.15 | 43.22 | 42.86 | 43.02 | 00:00:00 | 2005-11-09 | 14,700,300 | 42.65 | 42.89 | 42.08 | 42.08 | 00:00:00 | 2005-11-10 | 5,683,900 | 41.90 | 42.31 | 41.75 | 42.26 | 00:00:00 | 2005-11-11 | 3,481,600 | 42.42 | 42.58 | 42.09 | 42.50 | 00:00:00 | 2005-11-14 | 3,801,900 | 42.58 | 42.58 | 42.10 | 42.30 | 00:00:00 | 2005-11-15 | 4,449,800 | 42.58 | 42.67 | 42.19 | 42.35 | 00:00:00 | 2005-11-16 | 4,110,800 | 42.30 | 42.40 | 41.77 | 41.89 | 00:00:00 | 2005-11-17 | 3,150,000 | 41.90 | 42.29 | 41.90 | 42.26 | 00:00:00 | 2005-11-18 | 4,621,000 | 42.76 | 42.77 | 42.21 | 42.45 | 00:00:00 | 2005-11-21 | 6,023,700 | 42.45 | 43.19 | 42.37 | 42.91 | 00:00:00 | 2005-11-22 | 3,974,100 | 42.92 | 43.19 | 42.73 | 43.15 | 00:00:00 | 2005-11-23 | 3,219,900 | 42.95 | 43.08 | 42.70 | 42.82 | 00:00:00 | 2005-11-25 | 1,201,300 | 42.72 | 43.23 | 42.72 | 43.15 | 00:00:00 | 2005-11-28 | 3,108,200 | 43.15 | 43.22 | 42.88 | 43.11 | 00:00:00 | 2005-11-29 | 4,365,100 | 43.22 | 43.72 | 43.21 | 43.43 | 00:00:00 | 2005-11-30 | 5,546,100 | 43.44 | 43.73 | 42.73 | 42.75 | 00:00:00 | 2005-12-01 | 4,032,000 | 43.03 | 43.47 | 43.02 | 43.32 | 00:00:00 | 2005-12-02 | 2,847,800 | 43.28 | 43.39 | 43.05 | 43.16 | 00:00:00 | 2005-12-05 | 3,014,400 | 43.05 | 43.15 | 42.80 | 43.10 | 00:00:00 | 2005-12-06 | 3,743,600 | 43.35 | 43.81 | 43.23 | 43.48 | 00:00:00 | 2005-12-07 | 2,936,000 | 43.37 | 43.51 | 42.95 | 43.08 | 00:00:00 | 2005-12-08 | 3,439,100 | 43.08 | 43.29 | 42.80 | 42.99 | 00:00:00 | 2005-12-09 | 2,833,500 | 43.10 | 43.10 | 42.69 | 42.86 | 00:00:00 | 2005-12-12 | 2,212,900 | 42.90 | 43.09 | 42.56 | 42.86 | 00:00:00 | 2005-12-13 | 3,493,300 | 42.86 | 43.56 | 42.85 | 43.28 | 00:00:00 | 2005-12-14 | 3,121,700 | 43.29 | 43.56 | 43.11 | 43.18 | 00:00:00 | 2005-12-15 | 3,425,000 | 43.24 | 43.66 | 42.76 | 42.91 | 00:00:00 | 2005-12-16 | 6,599,100 | 43.00 | 43.06 | 42.27 | 42.50 | 00:00:00 | 2005-12-19 | 3,071,200 | 42.38 | 42.55 | 41.90 | 42.15 | 00:00:00 | 2005-12-20 | 2,667,900 | 42.18 | 42.61 | 41.93 | 41.95 | 00:00:00 | 2005-12-21 | 5,154,800 | 42.03 | 43.16 | 42.03 | 42.80 | 00:00:00 | 2005-12-22 | 3,310,600 | 42.93 | 43.12 | 42.82 | 42.89 | 00:00:00 | 2005-12-23 | 2,425,100 | 42.90 | 43.17 | 42.74 | 43.01 | 00:00:00 | 2005-12-27 | 3,274,400 | 43.12 | 43.61 | 42.96 | 43.02 | 00:00:00 | 2005-12-28 | 2,628,800 | 42.93 | 43.47 | 42.93 | 43.26 | 00:00:00 | 2005-12-29 | 2,450,300 | 43.15 | 43.49 | 42.93 | 43.02 | 00:00:00 | 2005-12-30 | 2,462,200 | 42.80 | 42.86 | 42.45 | 42.50 | 00:00:00 | 2006-01-03 | 4,821,400 | 43.42 | 43.42 | 42.27 | 43.06 | 00:00:00 | 2006-01-04 | 3,390,500 | 42.96 | 43.00 | 42.61 | 42.82 | 00:00:00 | 2006-01-05 | 3,110,700 | 42.67 | 43.09 | 42.59 | 42.74 | 00:00:00 | 2006-01-06 | 2,970,000 | 42.90 | 42.99 | 42.61 | 42.92 | 00:00:00 | 2006-01-09 | 2,664,600 | 42.85 | 42.96 | 42.63 | 42.67 | 00:00:00 | 2006-01-10 | 3,047,100 | 42.31 | 42.59 | 42.12 | 42.55 | 00:00:00 | 2006-01-11 | 12,596,800 | 41.18 | 41.66 | 40.76 | 41.14 | 00:00:00 | 2006-01-12 | 8,535,200 | 41.03 | 41.04 | 40.22 | 40.24 | 00:00:00 | 2006-01-13 | 4,855,400 | 40.24 | 40.49 | 39.99 | 40.07 | 00:00:00 | 2006-01-17 | 4,629,600 | 39.91 | 40.18 | 39.88 | 39.95 | 00:00:00 | 2006-01-18 | 4,141,300 | 39.90 | 40.03 | 39.70 | 39.73 | 00:00:00 | 2006-01-19 | 4,488,000 | 39.93 | 40.30 | 39.85 | 39.89 | 00:00:00 | 2006-01-20 | 5,146,500 | 39.89 | 39.97 | 39.46 | 39.52 | 00:00:00 | 2006-01-23 | 4,736,300 | 39.53 | 40.16 | 39.53 | 39.55 | 00:00:00 | 2006-01-24 | 10,505,700 | 39.50 | 39.78 | 38.62 | 39.26 | 00:00:00 | 2006-01-25 | 6,084,400 | 39.51 | 39.55 | 38.99 | 39.21 | 00:00:00 | 2006-01-26 | 6,605,900 | 39.71 | 40.06 | 39.42 | 39.81 | 00:00:00 | 2006-01-27 | 4,656,100 | 39.74 | 40.03 | 39.62 | 39.83 | 00:00:00 | 2006-01-30 | 4,674,700 | 39.74 | 40.00 | 39.22 | 39.34 | 00:00:00 | 2006-01-31 | 4,121,300 | 39.27 | 39.54 | 39.13 | 39.15 | 00:00:00 | 2006-02-01 | 4,253,300 | 39.01 | 39.62 | 39.00 | 39.49 | 00:00:00 | 2006-02-02 | 4,014,100 | 39.55 | 39.67 | 38.85 | 38.89 | 00:00:00 | 2006-02-03 | 4,548,400 | 38.82 | 39.15 | 38.52 | 38.90 | 00:00:00 | 2006-02-06 | 3,258,200 | 38.90 | 39.14 | 38.78 | 38.88 | 00:00:00 | 2006-02-07 | 5,544,500 | 39.08 | 39.67 | 39.03 | 39.18 | 00:00:00 | 2006-02-08 | 4,124,500 | 39.15 | 39.60 | 39.04 | 39.55 | 00:00:00 | 2006-02-09 | 8,940,100 | 39.60 | 40.64 | 39.60 | 40.20 | 00:00:00 | 2006-02-10 | 5,845,700 | 40.27 | 40.84 | 39.79 | 40.69 | 00:00:00 | 2006-02-13 | 4,587,000 | 39.53 | 40.69 | 39.53 | 40.15 | 00:00:00 | 2006-02-14 | 5,767,700 | 40.32 | 41.16 | 40.26 | 40.99 | 00:00:00 | 2006-02-15 | 3,695,300 | 40.95 | 41.19 | 40.63 | 40.92 | 00:00:00 | 2006-02-16 | 5,017,100 | 40.93 | 41.78 | 40.71 | 41.52 | 00:00:00 | 2006-02-17 | 3,592,200 | 41.52 | 41.74 | 41.22 | 41.51 | 00:00:00 | 2006-02-21 | 4,376,900 | 41.70 | 41.75 | 41.35 | 41.66 | 00:00:00 | 2006-02-22 | 8,360,000 | 41.80 | 42.04 | 40.80 | 40.89 | 00:00:00 | 2006-02-23 | 6,902,700 | 40.74 | 40.96 | 40.12 | 40.57 | 00:00:00 | 2006-02-24 | 4,218,800 | 40.38 | 40.51 | 40.17 | 40.32 | 00:00:00 | 2006-02-27 | 4,682,200 | 40.15 | 40.25 | 39.90 | 40.05 | 00:00:00 | 2006-02-28 | 6,769,800 | 40.00 | 41.00 | 39.96 | 40.24 | 00:00:00 | 2006-03-01 | 3,424,600 | 40.38 | 40.87 | 40.28 | 40.61 | 00:00:00 | 2006-03-02 | 4,201,700 | 40.45 | 41.06 | 40.32 | 41.04 | 00:00:00 | 2006-03-03 | 3,710,500 | 40.77 | 41.24 | 40.56 | 41.00 | 00:00:00 | 2006-03-06 | 3,802,400 | 41.00 | 41.10 | 40.28 | 40.55 | 00:00:00 | 2006-03-07 | 3,717,500 | 40.50 | 40.88 | 40.39 | 40.86 | 00:00:00 | 2006-03-08 | 4,184,600 | 40.95 | 40.98 | 40.11 | 40.56 | 00:00:00 | 2006-03-09 | 3,877,700 | 40.47 | 40.98 | 40.31 | 40.31 | 00:00:00 | 2006-03-10 | 4,473,300 | 40.49 | 41.00 | 40.31 | 40.90 | 00:00:00 | 2006-03-13 | 4,852,600 | 40.99 | 41.59 | 40.82 | 41.51 | 00:00:00 | 2006-03-14 | 3,777,900 | 41.51 | 42.06 | 41.45 | 41.92 | 00:00:00 | 2006-03-15 | 9,323,900 | 43.20 | 43.50 | 42.60 | 42.87 | 00:00:00 | 2006-03-16 | 4,599,200 | 42.77 | 43.22 | 42.60 | 42.64 | 00:00:00 | 2006-03-17 | 5,608,800 | 42.89 | 42.92 | 42.50 | 42.56 | 00:00:00 | 2006-03-20 | 4,755,600 | 42.56 | 42.95 | 42.41 | 42.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|