|
 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 | | 2006-09-08 | 2,079,500 | 39.76 | 40.15 | 39.73 | 40.00 | 00:00:00 | | 2006-09-11 | 2,769,400 | 40.00 | 40.06 | 39.50 | 39.84 | 00:00:00 | | 2006-09-12 | 4,241,500 | 39.75 | 40.25 | 39.74 | 40.18 | 00:00:00 | | 2006-09-13 | 3,516,300 | 40.18 | 40.71 | 40.10 | 40.50 | 00:00:00 | | 2006-09-14 | 6,221,200 | 40.83 | 41.87 | 40.80 | 41.43 | 00:00:00 | | 2006-09-15 | 7,555,600 | 41.83 | 42.36 | 41.11 | 42.25 | 00:00:00 | | 2006-09-18 | 3,474,400 | 42.26 | 42.49 | 41.94 | 42.26 | 00:00:00 | | 2006-09-19 | 2,948,600 | 42.33 | 42.42 | 41.92 | 42.05 | 00:00:00 | | 2006-09-20 | 3,457,900 | 42.10 | 42.70 | 42.05 | 42.64 | 00:00:00 | | 2006-09-21 | 3,809,000 | 42.59 | 42.89 | 42.03 | 42.24 | 00:00:00 | | 2006-09-22 | 2,771,400 | 42.36 | 42.60 | 42.05 | 42.32 | 00:00:00 | | 2006-09-25 | 3,782,000 | 42.47 | 43.14 | 42.41 | 43.01 | 00:00:00 | | 2006-09-26 | 3,131,400 | 43.00 | 43.30 | 42.78 | 43.21 | 00:00:00 | | 2006-09-27 | 2,971,800 | 43.13 | 43.19 | 42.74 | 43.00 | 00:00:00 | | 2006-09-28 | 3,098,700 | 43.09 | 43.49 | 42.90 | 43.37 | 00:00:00 | | 2006-09-29 | 2,398,200 | 43.16 | 43.36 | 42.84 | 42.84 | 00:00:00 | | 2006-10-02 | 2,468,900 | 42.64 | 42.94 | 42.52 | 42.72 | 00:00:00 | | 2006-10-03 | 2,590,800 | 42.54 | 43.20 | 42.48 | 42.96 | 00:00:00 | | 2006-10-04 | 3,994,500 | 42.97 | 43.28 | 42.73 | 43.21 | 00:00:00 | | 2006-10-05 | 2,765,100 | 43.08 | 43.50 | 43.01 | 43.42 | 00:00:00 | | 2006-10-06 | 10,317,600 | 43.49 | 44.96 | 43.40 | 44.95 | 00:00:00 | | 2006-10-09 | 6,967,400 | 44.95 | 45.66 | 44.74 | 45.44 | 00:00:00 | | 2006-10-10 | 4,616,200 | 45.38 | 45.40 | 44.63 | 44.98 | 00:00:00 | | 2006-10-11 | 3,185,200 | 44.90 | 45.14 | 44.46 | 44.65 | 00:00:00 | | 2006-10-12 | 3,588,000 | 44.90 | 45.35 | 44.68 | 45.12 | 00:00:00 | | 2006-10-13 | 2,295,600 | 45.00 | 45.30 | 44.87 | 45.08 | 00:00:00 | | 2006-10-16 | 2,149,500 | 44.96 | 45.45 | 44.92 | 45.36 | 00:00:00 | | 2006-10-17 | 3,350,800 | 45.11 | 45.25 | 44.82 | 44.95 | 00:00:00 | | 2006-10-18 | 2,849,800 | 45.17 | 45.39 | 44.77 | 44.89 | 00:00:00 | | 2006-10-19 | 2,425,000 | 45.00 | 45.24 | 44.79 | 45.00 | 00:00:00 | | 2006-10-20 | 3,352,700 | 45.26 | 45.26 | 44.61 | 44.97 | 00:00:00 | | 2006-10-23 | 3,759,000 | 44.80 | 45.48 | 44.78 | 45.45 | 00:00:00 | | 2006-10-24 | 8,893,700 | 46.25 | 46.90 | 45.71 | 46.00 | 00:00:00 | | 2006-10-25 | 4,142,700 | 46.00 | 46.25 | 45.29 | 45.63 | 00:00:00 | | 2006-10-26 | 3,443,000 | 45.83 | 45.90 | 45.24 | 45.73 | 00:00:00 | | 2006-10-27 | 3,224,200 | 45.73 | 45.76 | 45.14 | 45.55 | 00:00:00 | | 2006-10-30 | 3,579,600 | 45.56 | 46.09 | 45.31 | 45.85 | 00:00:00 | | 2006-10-31 | 3,972,100 | 45.85 | 46.00 | 45.36 | 45.80 | 00:00:00 | | 2006-11-01 | 4,755,600 | 45.96 | 46.40 | 45.47 | 45.60 | 00:00:00 | | 2006-11-02 | 3,791,500 | 45.57 | 45.71 | 45.36 | 45.51 | 00:00:00 | | 2006-11-03 | 3,335,000 | 45.76 | 45.90 | 45.08 | 45.08 | 00:00:00 | | 2006-11-06 | 6,164,300 | 45.12 | 46.06 | 45.12 | 45.91 | 00:00:00 | | 2006-11-07 | 3,253,100 | 45.91 | 46.20 | 45.64 | 45.76 | 00:00:00 | | 2006-11-08 | 3,613,600 | 45.51 | 46.55 | 45.34 | 46.45 | 00:00:00 | | 2006-11-09 | 6,438,100 | 46.64 | 47.42 | 46.45 | 47.25 | 00:00:00 | | 2006-11-10 | 4,885,100 | 47.25 | 47.39 | 46.80 | 47.30 | 00:00:00 | | 2006-11-13 | 4,670,700 | 46.77 | 47.49 | 46.77 | 47.48 | 00:00:00 | | 2006-11-14 | 3,843,600 | 47.35 | 47.48 | 46.58 | 47.18 | 00:00:00 | | 2006-11-15 | 3,137,200 | 46.94 | 47.50 | 46.94 | 47.35 | 00:00:00 | | 2006-11-16 | 4,660,600 | 47.50 | 47.79 | 47.26 | 47.63 | 00:00:00 | | 2006-11-17 | 6,170,800 | 47.63 | 47.63 | 46.98 | 47.26 | 00:00:00 | | 2006-11-20 | 6,789,600 | 47.60 | 48.26 | 47.44 | 47.87 | 00:00:00 | | 2006-11-21 | 4,383,000 | 47.88 | 48.03 | 47.51 | 48.03 | 00:00:00 | | 2006-11-22 | 3,594,600 | 48.25 | 48.87 | 48.25 | 48.62 | 00:00:00 | | 2006-11-24 | 1,354,200 | 48.42 | 48.58 | 48.18 | 48.43 | 00:00:00 | | 2006-11-27 | 4,463,600 | 48.43 | 48.57 | 47.88 | 48.00 | 00:00:00 | | 2006-11-28 | 5,879,000 | 47.88 | 48.36 | 47.60 | 48.20 | 00:00:00 | | 2006-11-29 | 3,986,300 | 48.20 | 48.39 | 47.69 | 48.15 | 00:00:00 | | 2006-11-30 | 9,661,600 | 48.15 | 48.15 | 46.55 | 46.93 | 00:00:00 | | 2006-12-01 | 7,152,000 | 46.85 | 46.87 | 45.90 | 46.45 | 00:00:00 | | 2006-12-04 | 3,981,000 | 46.69 | 47.14 | 46.50 | 46.91 | 00:00:00 | | 2006-12-05 | 3,795,400 | 46.76 | 47.25 | 46.56 | 47.01 | 00:00:00 | | 2006-12-06 | 3,786,100 | 47.03 | 47.03 | 46.52 | 46.64 | 00:00:00 | | 2006-12-07 | 3,527,500 | 46.60 | 47.08 | 46.60 | 47.05 | 00:00:00 | | 2006-12-08 | 2,618,700 | 46.98 | 47.31 | 46.71 | 46.90 | 00:00:00 | | 2006-12-11 | 4,032,300 | 47.14 | 47.76 | 47.14 | 47.42 | 00:00:00 | | 2006-12-12 | 3,884,000 | 47.42 | 47.42 | 46.70 | 47.20 | 00:00:00 | | 2006-12-13 | 3,719,900 | 47.21 | 47.52 | 46.98 | 47.14 | 00:00:00 | | 2006-12-14 | 6,246,000 | 47.20 | 48.43 | 47.03 | 48.40 | 00:00:00 | | 2006-12-15 | 6,492,300 | 48.41 | 49.29 | 48.41 | 48.75 | 00:00:00 | | 2006-12-18 | 4,250,800 | 48.53 | 48.83 | 48.14 | 48.73 | 00:00:00 | | 2006-12-19 | 4,190,000 | 48.50 | 49.14 | 48.44 | 49.09 | 00:00:00 | | 2006-12-20 | 4,533,600 | 48.91 | 49.68 | 48.76 | 49.47 | 00:00:00 | | 2006-12-21 | 4,662,900 | 49.48 | 49.62 | 48.77 | 48.98 | 00:00:00 | | 2006-12-22 | 2,757,500 | 48.91 | 49.00 | 48.29 | 48.57 | 00:00:00 | | 2006-12-26 | 1,947,400 | 48.50 | 49.20 | 48.50 | 49.15 | 00:00:00 | | 2006-12-27 | 2,268,300 | 49.39 | 49.39 | 48.88 | 49.19 | 00:00:00 | | 2006-12-28 | 1,746,200 | 48.99 | 49.37 | 48.89 | 49.03 | 00:00:00 | | 2006-12-29 | 2,286,200 | 48.97 | 49.02 | 48.47 | 48.71 | 00:00:00 | | 2007-01-03 | 5,793,500 | 48.70 | 49.77 | 47.93 | 49.04 | 00:00:00 | | 2007-01-04 | 3,968,500 | 49.01 | 49.04 | 48.36 | 48.70 | 00:00:00 | | 2007-01-05 | 4,068,200 | 48.10 | 48.64 | 47.81 | 48.05 | 00:00:00 | | 2007-01-08 | 3,163,800 | 47.92 | 48.20 | 47.58 | 48.07 | 00:00:00 | | 2007-01-09 | 3,427,700 | 48.60 | 49.33 | 47.75 | 48.38 | 00:00:00 | | 2007-01-10 | 2,737,700 | 48.18 | 48.42 | 47.88 | 48.26 | 00:00:00 | | 2007-01-11 | 2,701,500 | 48.46 | 49.01 | 48.34 | 48.92 | 00:00:00 | | 2007-01-12 | 5,054,300 | 48.72 | 49.85 | 48.67 | 49.73 | 00:00:00 | | 2007-01-16 | 7,933,800 | 49.89 | 50.78 | 49.84 | 50.51 | 00:00:00 | | 2007-01-17 | 5,741,800 | 50.25 | 51.00 | 50.15 | 50.72 | 00:00:00 | | 2007-01-18 | 4,287,300 | 50.89 | 50.95 | 50.21 | 50.40 | 00:00:00 | | 2007-01-19 | 4,326,300 | 50.64 | 50.98 | 50.46 | 50.84 | 00:00:00 | | 2007-01-22 | 5,017,000 | 50.39 | 50.85 | 49.55 | 50.10 | 00:00:00 | | 2007-01-23 | 9,911,900 | 48.84 | 49.71 | 48.34 | 49.67 | 00:00:00 | | 2007-01-24 | 5,592,400 | 49.67 | 50.43 | 49.50 | 50.28 | 00:00:00 | | 2007-01-25 | 4,669,400 | 50.60 | 50.72 | 49.51 | 49.66 | 00:00:00 | | 2007-01-26 | 6,029,900 | 49.66 | 49.66 | 48.61 | 49.19 | 00:00:00 | | 2007-01-29 | 4,476,300 | 49.19 | 49.36 | 48.70 | 48.96 | 00:00:00 | | 2007-01-30 | 5,794,500 | 48.96 | 49.01 | 48.22 | 48.38 | 00:00:00 | | 2007-01-31 | 6,201,100 | 48.54 | 49.83 | 48.46 | 49.56 | 00:00:00 | | 2007-02-01 | 7,324,400 | 49.90 | 50.91 | 49.89 | 50.58 | 00:00:00 | | 2007-02-02 | 5,213,600 | 50.58 | 50.78 | 50.04 | 50.25 | 00:00:00 | | 2007-02-05 | 4,013,600 | 50.09 | 50.42 | 50.01 | 50.10 | 00:00:00 | | 2007-02-06 | 4,799,100 | 50.01 | 50.87 | 50.00 | 50.61 | 00:00:00 | | 2007-02-07 | 5,325,400 | 50.75 | 51.38 | 50.36 | 51.01 | 00:00:00 | | 2007-02-08 | 4,157,000 | 50.81 | 51.37 | 50.65 | 51.14 | 00:00:00 | | 2007-02-09 | 3,687,400 | 51.10 | 51.65 | 50.95 | 51.07 | 00:00:00 | | 2007-02-12 | 5,504,900 | 51.10 | 51.50 | 50.88 | 51.10 | 00:00:00 | | 2007-02-13 | 4,929,800 | 50.94 | 51.42 | 50.73 | 51.33 | 00:00:00 | | 2007-02-14 | 4,091,700 | 51.40 | 51.89 | 51.33 | 51.79 | 00:00:00 | | 2007-02-15 | 3,862,300 | 52.02 | 52.17 | 51.61 | 51.77 | 00:00:00 | | 2007-02-16 | 5,340,900 | 51.98 | 52.48 | 51.82 | 52.47 | 00:00:00 | | 2007-02-20 | 5,678,600 | 52.12 | 52.75 | 52.00 | 52.63 | 00:00:00 | | 2007-02-21 | 4,846,500 | 52.50 | 53.05 | 52.33 | 53.01 | 00:00:00 | | 2007-02-22 | 3,544,100 | 53.00 | 53.18 | 52.36 | 52.64 | 00:00:00 | | 2007-02-23 | 5,195,300 | 52.27 | 53.11 | 51.77 | 52.99 | 00:00:00 | | 2007-02-26 | 5,690,300 | 53.50 | 53.67 | 53.01 | 53.14 | 00:00:00 | | 2007-02-27 | 9,234,000 | 52.70 | 52.87 | 48.63 | 51.30 | 00:00:00 | | 2007-02-28 | 6,872,600 | 51.13 | 51.35 | 50.13 | 50.73 | 00:00:00 | | 2007-03-01 | 6,145,100 | 50.50 | 51.37 | 49.95 | 50.87 | 00:00:00 | | 2007-03-02 | 5,281,500 | 50.79 | 50.95 | 49.83 | 50.09 | 00:00:00 | | 2007-03-05 | 4,903,200 | 49.92 | 50.56 | 49.58 | 49.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
