|
 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 | | 2007-03-05 | 4,903,200 | 49.92 | 50.56 | 49.58 | 49.86 | 00:00:00 | | 2007-03-06 | 7,009,000 | 50.01 | 51.35 | 50.01 | 50.82 | 00:00:00 | | 2007-03-07 | 4,043,300 | 50.82 | 50.99 | 50.21 | 50.44 | 00:00:00 | | 2007-03-08 | 3,991,800 | 50.50 | 51.19 | 50.50 | 50.82 | 00:00:00 | | 2007-03-09 | 2,480,100 | 51.25 | 51.53 | 50.90 | 51.14 | 00:00:00 | | 2007-03-12 | 3,387,100 | 50.54 | 51.74 | 50.31 | 51.53 | 00:00:00 | | 2007-03-13 | 5,634,300 | 51.30 | 51.52 | 50.29 | 50.34 | 00:00:00 | | 2007-03-14 | 7,084,900 | 50.27 | 50.93 | 49.11 | 50.01 | 00:00:00 | | 2007-03-15 | 4,345,200 | 50.60 | 51.40 | 50.27 | 50.43 | 00:00:00 | | 2007-03-16 | 7,177,300 | 50.45 | 50.47 | 49.51 | 49.96 | 00:00:00 | | 2007-03-19 | 5,142,100 | 50.10 | 50.91 | 50.10 | 50.86 | 00:00:00 | | 2007-03-20 | 2,751,400 | 51.00 | 51.14 | 50.68 | 51.14 | 00:00:00 | | 2007-03-21 | 6,455,100 | 51.00 | 51.41 | 50.68 | 51.30 | 00:00:00 | | 2007-03-22 | 4,744,700 | 51.00 | 51.51 | 51.00 | 51.35 | 00:00:00 | | 2007-03-23 | 4,410,000 | 51.06 | 51.53 | 50.62 | 51.03 | 00:00:00 | | 2007-03-26 | 4,544,300 | 51.03 | 51.44 | 50.28 | 51.36 | 00:00:00 | | 2007-03-27 | 10,067,000 | 51.30 | 51.30 | 49.73 | 49.81 | 00:00:00 | | 2007-03-28 | 6,136,900 | 49.46 | 49.81 | 48.94 | 49.29 | 00:00:00 | | 2007-03-29 | 5,375,600 | 49.56 | 50.15 | 48.83 | 49.38 | 00:00:00 | | 2007-03-30 | 7,872,700 | 49.38 | 49.84 | 48.67 | 49.43 | 00:00:00 | | 2007-04-02 | 4,924,500 | 49.49 | 49.68 | 48.99 | 49.06 | 00:00:00 | | 2007-04-03 | 3,771,100 | 49.16 | 50.04 | 49.10 | 49.89 | 00:00:00 | | 2007-04-04 | 3,762,100 | 50.02 | 50.10 | 49.49 | 49.56 | 00:00:00 | | 2007-04-05 | 3,686,600 | 49.47 | 49.55 | 48.71 | 49.32 | 00:00:00 | | 2007-04-09 | 3,514,500 | 49.69 | 49.98 | 49.57 | 49.68 | 00:00:00 | | 2007-04-10 | 6,452,100 | 49.69 | 49.69 | 48.87 | 49.17 | 00:00:00 | | 2007-04-11 | 4,911,800 | 49.18 | 49.44 | 48.44 | 48.66 | 00:00:00 | | 2007-04-12 | 3,741,400 | 48.73 | 49.46 | 48.49 | 49.40 | 00:00:00 | | 2007-04-13 | 3,906,200 | 50.00 | 50.00 | 48.87 | 49.31 | 00:00:00 | | 2007-04-16 | 4,629,200 | 49.55 | 50.41 | 49.37 | 50.30 | 00:00:00 | | 2007-04-17 | 3,416,000 | 50.22 | 50.23 | 49.71 | 49.85 | 00:00:00 | | 2007-04-18 | 3,934,700 | 49.78 | 49.79 | 49.22 | 49.29 | 00:00:00 | | 2007-04-19 | 5,383,600 | 49.66 | 49.66 | 48.56 | 48.76 | 00:00:00 | | 2007-04-20 | 7,477,900 | 48.86 | 49.47 | 48.76 | 49.28 | 00:00:00 | | 2007-04-23 | 4,082,800 | 49.10 | 49.45 | 48.75 | 49.19 | 00:00:00 | | 2007-04-24 | 7,057,900 | 49.90 | 50.40 | 49.71 | 49.86 | 00:00:00 | | 2007-04-25 | 4,347,000 | 50.15 | 50.39 | 49.64 | 49.97 | 00:00:00 | | 2007-04-26 | 6,012,900 | 49.97 | 50.38 | 49.20 | 49.58 | 00:00:00 | | 2007-04-27 | 4,030,300 | 49.55 | 49.93 | 49.15 | 49.69 | 00:00:00 | | 2007-04-30 | 4,062,000 | 49.48 | 49.65 | 49.13 | 49.17 | 00:00:00 | | 2007-05-01 | 5,194,000 | 49.40 | 49.60 | 48.80 | 49.36 | 00:00:00 | | 2007-05-02 | 7,088,900 | 49.47 | 50.94 | 49.47 | 50.54 | 00:00:00 | | 2007-05-03 | 5,162,000 | 50.55 | 51.04 | 50.25 | 50.88 | 00:00:00 | | 2007-05-04 | 4,854,100 | 50.83 | 51.29 | 50.60 | 51.24 | 00:00:00 | | 2007-05-07 | 4,349,400 | 51.25 | 51.90 | 51.18 | 51.63 | 00:00:00 | | 2007-05-08 | 3,158,100 | 51.47 | 51.56 | 51.03 | 51.56 | 00:00:00 | | 2007-05-09 | 3,739,200 | 51.56 | 51.80 | 51.15 | 51.61 | 00:00:00 | | 2007-05-10 | 7,209,300 | 51.59 | 51.61 | 50.15 | 50.61 | 00:00:00 | | 2007-05-11 | 4,695,500 | 50.56 | 50.89 | 50.21 | 50.42 | 00:00:00 | | 2007-05-14 | 4,706,200 | 50.50 | 50.63 | 50.05 | 50.46 | 00:00:00 | | 2007-05-15 | 4,595,400 | 50.65 | 51.25 | 50.27 | 50.90 | 00:00:00 | | 2007-05-16 | 5,327,500 | 50.84 | 51.50 | 50.60 | 51.50 | 00:00:00 | | 2007-05-17 | 5,365,300 | 51.50 | 52.12 | 51.42 | 51.91 | 00:00:00 | | 2007-05-18 | 5,545,000 | 52.17 | 52.50 | 52.10 | 52.38 | 00:00:00 | | 2007-05-21 | 3,731,000 | 52.38 | 52.38 | 51.84 | 52.07 | 00:00:00 | | 2007-05-22 | 3,173,900 | 51.95 | 52.10 | 51.55 | 52.04 | 00:00:00 | | 2007-05-23 | 4,220,700 | 52.04 | 52.50 | 51.65 | 52.11 | 00:00:00 | | 2007-05-24 | 4,599,000 | 51.85 | 52.39 | 51.26 | 51.34 | 00:00:00 | | 2007-05-25 | 3,050,900 | 51.59 | 51.79 | 51.15 | 51.46 | 00:00:00 | | 2007-05-29 | 3,514,900 | 51.55 | 51.78 | 51.02 | 51.25 | 00:00:00 | | 2007-05-30 | 5,573,400 | 50.85 | 51.76 | 50.75 | 51.72 | 00:00:00 | | 2007-05-31 | 4,701,000 | 51.75 | 52.45 | 51.72 | 52.32 | 00:00:00 | | 2007-06-01 | 6,709,700 | 52.32 | 53.23 | 52.32 | 53.10 | 00:00:00 | | 2007-06-04 | 4,243,000 | 52.74 | 53.25 | 52.65 | 53.19 | 00:00:00 | | 2007-06-05 | 6,271,800 | 52.44 | 52.48 | 51.90 | 52.24 | 00:00:00 | | 2007-06-06 | 5,971,500 | 52.24 | 52.24 | 50.88 | 50.98 | 00:00:00 | | 2007-06-07 | 6,690,700 | 50.90 | 51.28 | 50.17 | 50.37 | 00:00:00 | | 2007-06-08 | 7,024,700 | 50.21 | 51.18 | 50.21 | 51.13 | 00:00:00 | | 2007-06-11 | 3,838,200 | 51.13 | 51.21 | 50.59 | 50.73 | 00:00:00 | | 2007-06-12 | 3,516,200 | 50.73 | 50.89 | 50.11 | 50.11 | 00:00:00 | | 2007-06-13 | 4,161,300 | 50.55 | 50.95 | 50.34 | 50.92 | 00:00:00 | | 2007-06-14 | 4,014,100 | 50.84 | 51.07 | 50.30 | 50.50 | 00:00:00 | | 2007-06-15 | 7,071,600 | 50.85 | 51.96 | 50.85 | 51.47 | 00:00:00 | | 2007-06-18 | 3,301,700 | 52.30 | 52.30 | 51.38 | 51.75 | 00:00:00 | | 2007-06-19 | 4,937,300 | 51.70 | 52.22 | 51.51 | 52.21 | 00:00:00 | | 2007-06-20 | 6,110,500 | 52.21 | 52.75 | 52.10 | 52.16 | 00:00:00 | | 2007-06-21 | 4,020,700 | 52.14 | 52.34 | 51.50 | 52.25 | 00:00:00 | | 2007-06-22 | 7,224,200 | 52.25 | 52.74 | 52.00 | 52.30 | 00:00:00 | | 2007-06-25 | 4,160,400 | 52.31 | 52.49 | 51.23 | 51.45 | 00:00:00 | | 2007-06-26 | 6,933,500 | 51.65 | 51.80 | 50.32 | 50.63 | 00:00:00 | | 2007-06-27 | 4,298,200 | 50.22 | 51.23 | 50.12 | 51.18 | 00:00:00 | | 2007-06-28 | 3,704,200 | 51.20 | 51.38 | 50.68 | 50.93 | 00:00:00 | | 2007-06-29 | 5,412,300 | 51.00 | 51.80 | 50.45 | 50.84 | 00:00:00 | | 2007-07-02 | 4,698,500 | 50.93 | 51.89 | 50.93 | 51.80 | 00:00:00 | | 2007-07-03 | 3,157,400 | 51.80 | 52.24 | 51.70 | 52.13 | 00:00:00 | | 2007-07-05 | 2,829,000 | 52.10 | 52.41 | 51.80 | 52.06 | 00:00:00 | | 2007-07-06 | 3,916,600 | 52.06 | 52.28 | 51.81 | 51.97 | 00:00:00 | | 2007-07-09 | 4,477,400 | 51.99 | 52.10 | 51.55 | 52.05 | 00:00:00 | | 2007-07-10 | 4,302,900 | 52.66 | 53.90 | 51.21 | 51.21 | 00:00:00 | | 2007-07-11 | 4,553,200 | 51.50 | 51.57 | 50.96 | 51.18 | 00:00:00 | | 2007-07-12 | 6,575,900 | 51.25 | 51.77 | 51.01 | 51.50 | 00:00:00 | | 2007-07-13 | 4,470,800 | 51.28 | 51.72 | 51.16 | 51.55 | 00:00:00 | | 2007-07-16 | 5,338,900 | 51.80 | 52.38 | 51.30 | 52.00 | 00:00:00 | | 2007-07-17 | 6,819,500 | 52.33 | 53.40 | 52.30 | 53.30 | 00:00:00 | | 2007-07-18 | 5,929,400 | 52.85 | 53.43 | 52.62 | 53.35 | 00:00:00 | | 2007-07-19 | 3,891,400 | 53.27 | 53.35 | 52.83 | 53.14 | 00:00:00 | | 2007-07-20 | 5,556,100 | 52.50 | 53.41 | 52.45 | 52.62 | 00:00:00 | | 2007-07-23 | 5,808,600 | 52.70 | 53.48 | 52.65 | 53.26 | 00:00:00 | | 2007-07-24 | 12,422,200 | 51.68 | 51.68 | 49.69 | 49.90 | 00:00:00 | | 2007-07-25 | 11,286,700 | 50.10 | 50.22 | 47.83 | 49.19 | 00:00:00 | | 2007-07-26 | 11,048,000 | 48.80 | 49.18 | 47.13 | 47.75 | 00:00:00 | | 2007-07-27 | 9,005,600 | 48.01 | 48.01 | 46.46 | 46.82 | 00:00:00 | | 2007-07-30 | 6,937,000 | 47.39 | 47.44 | 46.68 | 47.05 | 00:00:00 | | 2007-07-31 | 6,295,200 | 48.01 | 48.05 | 46.73 | 46.73 | 00:00:00 | | 2007-08-01 | 7,999,300 | 46.65 | 47.46 | 46.15 | 47.33 | 00:00:00 | | 2007-08-02 | 5,962,000 | 47.35 | 47.65 | 46.74 | 47.14 | 00:00:00 | | 2007-08-03 | 6,326,400 | 47.09 | 47.26 | 46.25 | 46.35 | 00:00:00 | | 2007-08-06 | 7,355,200 | 46.56 | 47.84 | 45.75 | 47.64 | 00:00:00 | | 2007-08-07 | 8,027,900 | 47.23 | 47.61 | 46.92 | 47.40 | 00:00:00 | | 2007-08-08 | 8,676,300 | 47.92 | 49.75 | 47.31 | 49.43 | 00:00:00 | | 2007-08-09 | 9,801,100 | 48.29 | 49.98 | 47.28 | 49.06 | 00:00:00 | | 2007-08-10 | 9,276,900 | 48.83 | 49.29 | 48.00 | 48.59 | 00:00:00 | | 2007-08-13 | 6,688,200 | 49.66 | 49.66 | 47.62 | 47.95 | 00:00:00 | | 2007-08-14 | 5,818,600 | 47.75 | 48.38 | 47.10 | 47.16 | 00:00:00 | | 2007-08-15 | 7,695,800 | 47.08 | 48.41 | 46.86 | 46.92 | 00:00:00 | | 2007-08-16 | 10,078,000 | 46.25 | 48.20 | 46.20 | 48.00 | 00:00:00 | | 2007-08-17 | 8,929,600 | 49.00 | 49.13 | 47.04 | 47.31 | 00:00:00 | | 2007-08-20 | 6,228,400 | 47.40 | 48.07 | 46.80 | 47.74 | 00:00:00 | | 2007-08-21 | 4,412,200 | 47.63 | 48.19 | 47.44 | 47.75 | 00:00:00 | | 2007-08-22 | 7,789,500 | 48.10 | 49.02 | 47.91 | 48.92 | 00:00:00 | | 2007-08-23 | 5,027,200 | 49.16 | 49.77 | 48.41 | 48.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
