|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 4,755,600 | 42.56 | 42.95 | 42.41 | 42.75 | 00:00:00 | | 2006-03-21 | 3,871,400 | 42.63 | 43.07 | 42.61 | 42.86 | 00:00:00 | | 2006-03-22 | 3,344,600 | 42.86 | 43.25 | 42.72 | 43.16 | 00:00:00 | | 2006-03-23 | 3,690,700 | 43.25 | 43.47 | 42.90 | 42.97 | 00:00:00 | | 2006-03-24 | 3,074,100 | 43.04 | 43.10 | 42.35 | 42.55 | 00:00:00 | | 2006-03-27 | 2,930,300 | 42.40 | 42.79 | 42.36 | 42.56 | 00:00:00 | | 2006-03-28 | 3,079,600 | 42.47 | 42.85 | 42.27 | 42.39 | 00:00:00 | | 2006-03-29 | 3,060,900 | 42.29 | 42.65 | 42.16 | 42.48 | 00:00:00 | | 2006-03-30 | 3,068,800 | 42.29 | 42.77 | 42.06 | 42.51 | 00:00:00 | | 2006-03-31 | 2,664,200 | 42.40 | 42.63 | 42.03 | 42.21 | 00:00:00 | | 2006-04-03 | 4,407,000 | 42.28 | 43.11 | 42.28 | 42.83 | 00:00:00 | | 2006-04-04 | 3,161,300 | 42.75 | 43.10 | 42.59 | 42.94 | 00:00:00 | | 2006-04-05 | 3,306,500 | 42.76 | 43.25 | 42.47 | 43.12 | 00:00:00 | | 2006-04-06 | 3,089,300 | 43.00 | 43.34 | 42.75 | 43.20 | 00:00:00 | | 2006-04-07 | 3,590,900 | 43.20 | 43.51 | 42.68 | 42.70 | 00:00:00 | | 2006-04-10 | 3,535,300 | 42.90 | 43.30 | 42.78 | 42.97 | 00:00:00 | | 2006-04-11 | 5,585,000 | 43.36 | 43.49 | 42.90 | 43.03 | 00:00:00 | | 2006-04-12 | 2,795,200 | 43.48 | 43.48 | 42.72 | 43.11 | 00:00:00 | | 2006-04-13 | 2,189,300 | 43.05 | 43.50 | 42.91 | 43.30 | 00:00:00 | | 2006-04-17 | 3,817,300 | 43.30 | 43.70 | 42.79 | 42.97 | 00:00:00 | | 2006-04-18 | 5,353,600 | 43.17 | 43.80 | 43.05 | 43.67 | 00:00:00 | | 2006-04-19 | 3,309,000 | 43.59 | 43.89 | 43.24 | 43.69 | 00:00:00 | | 2006-04-20 | 7,072,600 | 43.80 | 44.56 | 43.80 | 44.36 | 00:00:00 | | 2006-04-21 | 4,146,500 | 44.74 | 44.75 | 44.22 | 44.61 | 00:00:00 | | 2006-04-24 | 4,720,700 | 44.61 | 44.73 | 44.26 | 44.54 | 00:00:00 | | 2006-04-25 | 5,690,100 | 44.88 | 44.90 | 43.70 | 43.96 | 00:00:00 | | 2006-04-26 | 3,303,700 | 44.09 | 44.33 | 43.80 | 43.95 | 00:00:00 | | 2006-04-27 | 4,369,700 | 43.60 | 44.00 | 43.41 | 43.57 | 00:00:00 | | 2006-04-28 | 4,720,700 | 43.62 | 44.20 | 43.38 | 44.10 | 00:00:00 | | 2006-05-01 | 4,183,900 | 44.21 | 44.60 | 44.12 | 44.20 | 00:00:00 | | 2006-05-02 | 3,772,700 | 44.17 | 44.69 | 44.13 | 44.63 | 00:00:00 | | 2006-05-03 | 4,084,600 | 44.48 | 44.94 | 44.39 | 44.77 | 00:00:00 | | 2006-05-04 | 4,592,500 | 44.91 | 45.54 | 44.70 | 44.78 | 00:00:00 | | 2006-05-05 | 3,776,600 | 44.78 | 45.29 | 44.52 | 45.15 | 00:00:00 | | 2006-05-08 | 3,934,400 | 45.33 | 45.73 | 45.29 | 45.47 | 00:00:00 | | 2006-05-09 | 2,504,700 | 45.48 | 45.64 | 45.17 | 45.64 | 00:00:00 | | 2006-05-10 | 3,172,800 | 45.56 | 45.75 | 45.34 | 45.71 | 00:00:00 | | 2006-05-11 | 4,579,800 | 45.52 | 45.70 | 44.74 | 44.90 | 00:00:00 | | 2006-05-12 | 4,678,100 | 44.70 | 44.70 | 44.16 | 44.19 | 00:00:00 | | 2006-05-15 | 4,616,600 | 44.20 | 44.64 | 44.00 | 44.53 | 00:00:00 | | 2006-05-16 | 3,446,800 | 44.53 | 44.80 | 44.10 | 44.68 | 00:00:00 | | 2006-05-17 | 5,927,900 | 44.43 | 44.53 | 43.58 | 43.75 | 00:00:00 | | 2006-05-18 | 5,023,000 | 43.60 | 43.66 | 42.96 | 43.02 | 00:00:00 | | 2006-05-19 | 6,080,200 | 43.20 | 43.22 | 42.31 | 42.81 | 00:00:00 | | 2006-05-22 | 5,155,200 | 42.48 | 42.85 | 41.66 | 42.38 | 00:00:00 | | 2006-05-23 | 4,346,000 | 42.50 | 42.74 | 41.89 | 42.01 | 00:00:00 | | 2006-05-24 | 4,538,100 | 41.89 | 42.80 | 41.59 | 42.11 | 00:00:00 | | 2006-05-25 | 2,840,500 | 42.36 | 42.56 | 42.17 | 42.30 | 00:00:00 | | 2006-05-26 | 2,689,600 | 42.34 | 42.62 | 41.95 | 42.56 | 00:00:00 | | 2006-05-30 | 3,061,200 | 42.36 | 42.54 | 42.09 | 42.15 | 00:00:00 | | 2006-05-31 | 3,744,800 | 42.26 | 42.79 | 42.15 | 42.53 | 00:00:00 | | 2006-06-01 | 2,860,300 | 42.46 | 42.98 | 42.24 | 42.86 | 00:00:00 | | 2006-06-02 | 3,253,200 | 42.98 | 43.38 | 42.85 | 43.30 | 00:00:00 | | 2006-06-05 | 3,704,700 | 43.14 | 43.15 | 42.40 | 42.43 | 00:00:00 | | 2006-06-06 | 3,923,200 | 42.36 | 42.52 | 41.76 | 42.17 | 00:00:00 | | 2006-06-07 | 5,515,200 | 41.37 | 41.72 | 40.82 | 41.09 | 00:00:00 | | 2006-06-08 | 6,607,700 | 41.00 | 41.10 | 39.53 | 40.89 | 00:00:00 | | 2006-06-09 | 3,198,200 | 40.89 | 40.95 | 40.28 | 40.66 | 00:00:00 | | 2006-06-12 | 2,916,100 | 40.73 | 41.01 | 40.27 | 40.34 | 00:00:00 | | 2006-06-13 | 4,431,400 | 40.19 | 40.84 | 39.75 | 39.98 | 00:00:00 | | 2006-06-14 | 3,506,300 | 39.82 | 40.48 | 39.72 | 40.23 | 00:00:00 | | 2006-06-15 | 4,041,900 | 40.28 | 41.11 | 40.25 | 40.93 | 00:00:00 | | 2006-06-16 | 6,225,800 | 40.93 | 41.12 | 40.56 | 40.84 | 00:00:00 | | 2006-06-19 | 4,245,800 | 40.97 | 41.07 | 40.13 | 40.27 | 00:00:00 | | 2006-06-20 | 3,993,800 | 40.37 | 40.52 | 40.12 | 40.24 | 00:00:00 | | 2006-06-21 | 8,403,100 | 40.30 | 42.31 | 40.21 | 41.94 | 00:00:00 | | 2006-06-22 | 4,441,100 | 42.10 | 42.43 | 41.68 | 41.76 | 00:00:00 | | 2006-06-23 | 3,144,700 | 41.58 | 42.33 | 41.48 | 41.81 | 00:00:00 | | 2006-06-26 | 2,646,400 | 41.82 | 42.25 | 41.69 | 42.04 | 00:00:00 | | 2006-06-27 | 9,227,600 | 40.90 | 41.20 | 40.81 | 40.88 | 00:00:00 | | 2006-06-28 | 4,154,900 | 40.96 | 41.01 | 40.52 | 40.89 | 00:00:00 | | 2006-06-29 | 5,584,200 | 41.04 | 41.65 | 40.94 | 41.53 | 00:00:00 | | 2006-06-30 | 6,352,300 | 41.76 | 41.90 | 41.57 | 41.60 | 00:00:00 | | 2006-07-03 | 2,078,400 | 41.48 | 41.93 | 41.48 | 41.84 | 00:00:00 | | 2006-07-05 | 3,937,000 | 41.85 | 41.90 | 41.40 | 41.57 | 00:00:00 | | 2006-07-06 | 4,358,300 | 41.59 | 41.70 | 40.87 | 41.04 | 00:00:00 | | 2006-07-07 | 4,250,000 | 41.04 | 41.04 | 40.38 | 40.54 | 00:00:00 | | 2006-07-10 | 4,117,800 | 40.70 | 41.26 | 40.64 | 40.78 | 00:00:00 | | 2006-07-11 | 3,827,500 | 40.51 | 40.88 | 40.13 | 40.77 | 00:00:00 | | 2006-07-12 | 3,254,900 | 40.94 | 41.20 | 40.25 | 40.28 | 00:00:00 | | 2006-07-13 | 3,663,400 | 40.25 | 40.25 | 39.44 | 39.55 | 00:00:00 | | 2006-07-14 | 3,528,400 | 39.71 | 39.82 | 39.29 | 39.67 | 00:00:00 | | 2006-07-17 | 2,509,600 | 39.78 | 40.06 | 39.64 | 39.86 | 00:00:00 | | 2006-07-18 | 3,215,900 | 39.62 | 39.80 | 39.16 | 39.76 | 00:00:00 | | 2006-07-19 | 3,913,100 | 39.76 | 40.67 | 39.70 | 40.34 | 00:00:00 | | 2006-07-20 | 4,996,000 | 40.34 | 40.90 | 39.96 | 40.03 | 00:00:00 | | 2006-07-21 | 4,293,900 | 40.12 | 40.13 | 39.44 | 40.01 | 00:00:00 | | 2006-07-24 | 4,027,200 | 40.16 | 40.85 | 40.01 | 40.57 | 00:00:00 | | 2006-07-25 | 4,239,700 | 40.57 | 40.74 | 39.85 | 40.67 | 00:00:00 | | 2006-07-26 | 4,071,600 | 40.54 | 40.80 | 40.11 | 40.26 | 00:00:00 | | 2006-07-27 | 5,042,000 | 40.18 | 40.25 | 39.40 | 39.77 | 00:00:00 | | 2006-07-28 | 3,686,400 | 39.95 | 40.19 | 39.61 | 40.14 | 00:00:00 | | 2006-07-31 | 5,038,600 | 40.14 | 40.15 | 39.60 | 39.66 | 00:00:00 | | 2006-08-01 | 3,744,400 | 39.76 | 39.90 | 39.12 | 39.22 | 00:00:00 | | 2006-08-02 | 3,357,000 | 39.15 | 39.75 | 39.07 | 39.66 | 00:00:00 | | 2006-08-03 | 2,728,800 | 39.66 | 39.92 | 39.50 | 39.84 | 00:00:00 | | 2006-08-04 | 4,553,700 | 40.11 | 40.25 | 39.52 | 39.64 | 00:00:00 | | 2006-08-07 | 2,207,400 | 39.59 | 39.68 | 39.30 | 39.63 | 00:00:00 | | 2006-08-08 | 3,146,600 | 39.83 | 39.90 | 39.10 | 39.21 | 00:00:00 | | 2006-08-09 | 2,514,300 | 39.57 | 39.67 | 39.14 | 39.20 | 00:00:00 | | 2006-08-10 | 4,353,600 | 39.10 | 39.88 | 39.10 | 39.62 | 00:00:00 | | 2006-08-11 | 2,690,100 | 39.26 | 39.40 | 38.94 | 39.07 | 00:00:00 | | 2006-08-14 | 2,792,500 | 39.10 | 39.43 | 38.82 | 39.05 | 00:00:00 | | 2006-08-15 | 4,073,600 | 39.32 | 40.04 | 39.28 | 39.97 | 00:00:00 | | 2006-08-16 | 3,134,500 | 40.06 | 40.51 | 39.99 | 40.40 | 00:00:00 | | 2006-08-17 | 2,284,300 | 40.53 | 40.86 | 40.35 | 40.41 | 00:00:00 | | 2006-08-18 | 2,107,400 | 40.59 | 40.60 | 40.11 | 40.33 | 00:00:00 | | 2006-08-21 | 2,444,000 | 40.20 | 40.31 | 39.84 | 39.85 | 00:00:00 | | 2006-08-22 | 3,479,100 | 39.90 | 40.30 | 39.72 | 39.74 | 00:00:00 | | 2006-08-23 | 2,791,600 | 39.77 | 39.92 | 39.50 | 39.69 | 00:00:00 | | 2006-08-24 | 2,639,200 | 39.90 | 40.00 | 39.38 | 39.45 | 00:00:00 | | 2006-08-25 | 4,217,000 | 39.46 | 39.52 | 39.12 | 39.25 | 00:00:00 | | 2006-08-28 | 3,004,800 | 39.39 | 39.67 | 39.32 | 39.47 | 00:00:00 | | 2006-08-29 | 3,413,200 | 39.41 | 39.84 | 39.35 | 39.60 | 00:00:00 | | 2006-08-30 | 3,311,100 | 39.66 | 40.13 | 39.65 | 39.93 | 00:00:00 | | 2006-08-31 | 3,112,600 | 40.34 | 40.34 | 39.96 | 39.97 | 00:00:00 | | 2006-09-01 | 3,713,400 | 40.02 | 40.77 | 40.00 | 40.48 | 00:00:00 | | 2006-09-05 | 2,320,100 | 40.64 | 40.77 | 40.25 | 40.47 | 00:00:00 | | 2006-09-06 | 4,929,000 | 40.33 | 40.59 | 40.07 | 40.14 | 00:00:00 | | 2006-09-07 | 3,468,400 | 40.15 | 40.15 | 39.60 | 39.66 | 00:00:00 | | 2006-09-08 | 2,079,500 | 39.76 | 40.15 | 39.73 | 40.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
