|
 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 | | 2007-08-23 | 5,027,200 | 49.16 | 49.77 | 48.41 | 48.94 | 00:00:00 | | 2007-08-24 | 3,791,400 | 49.02 | 49.17 | 48.44 | 49.08 | 00:00:00 | | 2007-08-27 | 2,929,500 | 48.79 | 49.18 | 48.50 | 48.83 | 00:00:00 | | 2007-08-28 | 5,473,900 | 48.89 | 48.89 | 48.02 | 48.12 | 00:00:00 | | 2007-08-29 | 4,729,500 | 48.40 | 49.37 | 47.99 | 48.70 | 00:00:00 | | 2007-08-30 | 3,999,700 | 48.47 | 49.13 | 47.94 | 48.44 | 00:00:00 | | 2007-08-31 | 4,781,900 | 48.75 | 49.04 | 48.39 | 48.75 | 00:00:00 | | 2007-09-04 | 4,106,200 | 48.75 | 49.18 | 48.36 | 49.00 | 00:00:00 | | 2007-09-05 | 4,903,000 | 48.65 | 48.88 | 48.21 | 48.40 | 00:00:00 | | 2007-09-06 | 3,795,300 | 48.01 | 48.72 | 48.01 | 48.42 | 00:00:00 | | 2007-09-07 | 5,719,900 | 47.56 | 48.12 | 46.56 | 47.50 | 00:00:00 | | 2007-09-10 | 4,077,500 | 47.74 | 47.89 | 47.11 | 47.29 | 00:00:00 | | 2007-09-11 | 3,705,200 | 47.51 | 47.97 | 47.11 | 47.57 | 00:00:00 | | 2007-09-12 | 3,232,900 | 47.50 | 48.17 | 47.30 | 47.66 | 00:00:00 | | 2007-09-13 | 2,952,100 | 48.12 | 48.22 | 47.70 | 47.89 | 00:00:00 | | 2007-09-14 | 3,666,900 | 47.68 | 48.39 | 47.60 | 48.04 | 00:00:00 | | 2007-09-17 | 4,113,000 | 47.67 | 48.35 | 47.59 | 47.78 | 00:00:00 | | 2007-09-18 | 5,465,900 | 47.86 | 49.35 | 47.80 | 49.30 | 00:00:00 | | 2007-09-19 | 4,553,400 | 49.50 | 50.30 | 49.38 | 49.88 | 00:00:00 | | 2007-09-20 | 3,326,600 | 49.86 | 50.65 | 49.41 | 49.90 | 00:00:00 | | 2007-09-21 | 6,827,300 | 50.58 | 50.58 | 49.13 | 49.69 | 00:00:00 | | 2007-09-24 | 5,094,200 | 49.71 | 50.26 | 49.38 | 49.61 | 00:00:00 | | 2007-09-25 | 3,608,800 | 49.46 | 49.64 | 49.20 | 49.41 | 00:00:00 | | 2007-09-26 | 4,333,600 | 49.41 | 50.10 | 49.31 | 49.86 | 00:00:00 | | 2007-09-27 | 3,407,500 | 49.86 | 50.46 | 49.78 | 50.00 | 00:00:00 | | 2007-09-28 | 4,489,400 | 50.00 | 50.27 | 49.19 | 49.56 | 00:00:00 | | 2007-10-01 | 5,278,200 | 49.81 | 50.42 | 49.50 | 50.22 | 00:00:00 | | 2007-10-02 | 3,883,400 | 50.12 | 50.35 | 49.71 | 50.00 | 00:00:00 | | 2007-10-03 | 3,303,500 | 49.83 | 49.99 | 49.29 | 49.38 | 00:00:00 | | 2007-10-04 | 2,210,200 | 49.50 | 49.86 | 49.30 | 49.63 | 00:00:00 | | 2007-10-05 | 3,682,900 | 49.88 | 50.00 | 49.24 | 49.55 | 00:00:00 | | 2007-10-08 | 2,509,500 | 49.42 | 49.52 | 48.84 | 49.00 | 00:00:00 | | 2007-10-09 | 2,803,400 | 49.00 | 49.55 | 48.87 | 49.48 | 00:00:00 | | 2007-10-10 | 2,554,000 | 48.90 | 49.44 | 48.76 | 49.01 | 00:00:00 | | 2007-10-11 | 5,381,800 | 49.35 | 49.81 | 48.51 | 48.80 | 00:00:00 | | 2007-10-12 | 4,372,800 | 49.04 | 49.25 | 48.50 | 49.06 | 00:00:00 | | 2007-10-15 | 5,132,300 | 48.98 | 49.83 | 48.93 | 49.37 | 00:00:00 | | 2007-10-16 | 4,107,500 | 49.11 | 49.46 | 48.31 | 48.59 | 00:00:00 | | 2007-10-17 | 5,585,300 | 48.85 | 49.15 | 47.75 | 48.31 | 00:00:00 | | 2007-10-18 | 4,889,800 | 48.27 | 48.82 | 47.82 | 48.15 | 00:00:00 | | 2007-10-19 | 7,501,600 | 48.16 | 48.25 | 46.84 | 46.87 | 00:00:00 | | 2007-10-22 | 7,514,800 | 45.98 | 46.80 | 45.66 | 46.57 | 00:00:00 | | 2007-10-23 | 8,615,600 | 47.81 | 48.00 | 46.29 | 46.81 | 00:00:00 | | 2007-10-24 | 11,231,400 | 47.01 | 47.64 | 46.84 | 47.54 | 00:00:00 | | 2007-10-25 | 5,672,200 | 47.99 | 48.51 | 47.24 | 48.34 | 00:00:00 | | 2007-10-26 | 4,771,900 | 48.47 | 48.95 | 47.97 | 48.37 | 00:00:00 | | 2007-10-29 | 4,649,000 | 48.60 | 49.09 | 48.44 | 49.01 | 00:00:00 | | 2007-10-30 | 4,027,700 | 49.41 | 49.41 | 48.21 | 48.23 | 00:00:00 | | 2007-10-31 | 5,565,700 | 48.49 | 49.61 | 48.04 | 49.51 | 00:00:00 | | 2007-11-01 | 7,370,300 | 49.13 | 49.37 | 47.85 | 47.94 | 00:00:00 | | 2007-11-02 | 5,249,400 | 48.16 | 48.39 | 47.04 | 47.96 | 00:00:00 | | 2007-11-05 | 4,685,600 | 47.81 | 47.93 | 47.23 | 47.69 | 00:00:00 | | 2007-11-06 | 5,719,500 | 47.73 | 48.43 | 47.39 | 48.38 | 00:00:00 | | 2007-11-07 | 6,693,000 | 48.26 | 48.33 | 46.97 | 47.15 | 00:00:00 | | 2007-11-08 | 9,707,200 | 47.19 | 48.40 | 46.80 | 47.54 | 00:00:00 | | 2007-11-09 | 6,073,500 | 47.02 | 47.46 | 46.42 | 46.79 | 00:00:00 | | 2007-11-12 | 7,935,700 | 46.80 | 47.72 | 46.39 | 46.81 | 00:00:00 | | 2007-11-13 | 8,372,500 | 47.11 | 47.11 | 45.47 | 46.10 | 00:00:00 | | 2007-11-14 | 8,642,700 | 46.47 | 46.68 | 45.77 | 45.91 | 00:00:00 | | 2007-11-15 | 6,787,400 | 45.81 | 46.31 | 45.04 | 45.37 | 00:00:00 | | 2007-11-16 | 7,546,100 | 45.58 | 45.73 | 44.84 | 45.31 | 00:00:00 | | 2007-11-19 | 7,409,100 | 45.11 | 45.25 | 44.57 | 44.83 | 00:00:00 | | 2007-11-20 | 5,509,800 | 44.99 | 45.65 | 44.43 | 45.00 | 00:00:00 | | 2007-11-21 | 5,370,000 | 44.72 | 45.23 | 43.79 | 44.35 | 00:00:00 | | 2007-11-23 | 3,927,600 | 44.47 | 44.87 | 44.12 | 44.69 | 00:00:00 | | 2007-11-26 | 4,802,000 | 44.60 | 45.21 | 43.88 | 43.94 | 00:00:00 | | 2007-11-27 | 5,029,500 | 44.26 | 44.60 | 43.81 | 44.59 | 00:00:00 | | 2007-11-28 | 8,044,300 | 45.24 | 46.15 | 44.88 | 46.04 | 00:00:00 | | 2007-11-29 | 4,896,400 | 45.80 | 46.39 | 45.54 | 46.09 | 00:00:00 | | 2007-11-30 | 5,710,800 | 46.25 | 46.53 | 45.65 | 46.15 | 00:00:00 | | 2007-12-03 | 6,418,800 | 46.44 | 47.75 | 46.01 | 46.86 | 00:00:00 | | 2007-12-04 | 3,886,600 | 46.67 | 47.17 | 46.36 | 46.50 | 00:00:00 | | 2007-12-05 | 4,583,500 | 46.84 | 46.84 | 46.29 | 46.70 | 00:00:00 | | 2007-12-06 | 2,891,900 | 46.89 | 47.29 | 46.53 | 47.25 | 00:00:00 | | 2007-12-07 | 2,642,700 | 47.25 | 47.62 | 46.74 | 47.19 | 00:00:00 | | 2007-12-10 | 3,283,000 | 47.23 | 47.99 | 47.23 | 47.69 | 00:00:00 | | 2007-12-11 | 6,072,200 | 47.67 | 47.86 | 45.77 | 45.89 | 00:00:00 | | 2007-12-12 | 6,533,800 | 46.60 | 46.75 | 45.30 | 45.85 | 00:00:00 | | 2007-12-13 | 6,304,200 | 46.01 | 46.68 | 45.49 | 46.22 | 00:00:00 | | 2007-12-14 | 7,289,900 | 46.00 | 46.01 | 44.60 | 44.73 | 00:00:00 | | 2007-12-17 | 7,129,300 | 44.60 | 44.65 | 43.62 | 43.64 | 00:00:00 | | 2007-12-18 | 7,835,800 | 44.04 | 44.04 | 42.94 | 43.18 | 00:00:00 | | 2007-12-19 | 7,954,200 | 43.27 | 43.54 | 42.25 | 42.58 | 00:00:00 | | 2007-12-20 | 9,094,700 | 42.81 | 44.42 | 42.78 | 44.19 | 00:00:00 | | 2007-12-21 | 11,448,600 | 44.21 | 45.42 | 44.21 | 45.35 | 00:00:00 | | 2007-12-24 | 1,400,700 | 45.41 | 45.65 | 45.07 | 45.23 | 00:00:00 | | 2007-12-26 | 2,975,400 | 45.41 | 45.41 | 44.80 | 45.07 | 00:00:00 | | 2007-12-27 | 3,917,400 | 44.60 | 44.92 | 44.13 | 44.40 | 00:00:00 | | 2007-12-28 | 3,139,600 | 44.60 | 44.75 | 44.11 | 44.30 | 00:00:00 | | 2007-12-31 | 2,843,600 | 44.09 | 44.29 | 43.91 | 44.09 | 00:00:00 | | 2008-01-02 | 5,417,300 | 44.15 | 44.30 | 43.42 | 43.74 | 00:00:00 | | 2008-01-03 | 4,883,400 | 43.97 | 44.38 | 43.51 | 44.08 | 00:00:00 | | 2008-01-04 | 7,147,900 | 43.78 | 43.92 | 43.00 | 43.38 | 00:00:00 | | 2008-01-07 | 6,829,000 | 43.61 | 43.69 | 42.57 | 43.28 | 00:00:00 | | 2008-01-08 | 6,378,400 | 43.48 | 44.05 | 42.63 | 42.75 | 00:00:00 | | 2008-01-09 | 17,478,000 | 44.21 | 46.86 | 44.09 | 44.78 | 00:00:00 | | 2008-01-10 | 10,174,900 | 44.95 | 45.74 | 44.43 | 45.28 | 00:00:00 | | 2008-01-11 | 5,382,600 | 44.95 | 45.22 | 44.41 | 44.66 | 00:00:00 | | 2008-01-14 | 7,094,100 | 45.09 | 46.20 | 44.76 | 46.02 | 00:00:00 | | 2008-01-15 | 8,208,900 | 45.75 | 46.59 | 44.82 | 45.12 | 00:00:00 | | 2008-01-16 | 7,866,200 | 44.82 | 45.35 | 43.76 | 44.30 | 00:00:00 | | 2008-01-17 | 11,361,100 | 44.52 | 44.52 | 42.55 | 42.80 | 00:00:00 | | 2008-01-18 | 9,354,400 | 43.10 | 43.51 | 42.00 | 42.70 | 00:00:00 | | 2008-01-22 | 12,611,000 | 41.36 | 43.93 | 41.26 | 42.54 | 00:00:00 | | 2008-01-23 | 13,756,700 | 42.35 | 45.43 | 42.12 | 45.36 | 00:00:00 | | 2008-01-24 | 8,853,200 | 45.53 | 46.00 | 44.17 | 45.45 | 00:00:00 | | 2008-01-25 | 9,329,700 | 45.98 | 46.00 | 44.33 | 44.72 | 00:00:00 | | 2008-01-28 | 6,709,900 | 44.70 | 45.05 | 44.33 | 44.84 | 00:00:00 | | 2008-01-29 | 7,694,100 | 45.03 | 46.00 | 44.66 | 45.15 | 00:00:00 | | 2008-01-30 | 7,685,600 | 45.04 | 45.60 | 44.29 | 44.56 | 00:00:00 | | 2008-01-31 | 8,084,800 | 43.98 | 45.49 | 43.76 | 45.18 | 00:00:00 | | 2008-02-01 | 6,053,700 | 45.10 | 46.15 | 44.68 | 45.95 | 00:00:00 | | 2008-02-04 | 4,315,000 | 45.96 | 46.45 | 45.46 | 45.64 | 00:00:00 | | 2008-02-05 | 5,381,300 | 45.01 | 45.39 | 44.53 | 44.61 | 00:00:00 | | 2008-02-06 | 6,427,500 | 45.00 | 45.62 | 44.56 | 44.74 | 00:00:00 | | 2008-02-07 | 6,363,400 | 44.57 | 45.80 | 44.57 | 45.18 | 00:00:00 | | 2008-02-08 | 4,792,100 | 45.03 | 45.85 | 44.63 | 45.44 | 00:00:00 | | 2008-02-11 | 5,901,700 | 45.52 | 46.17 | 44.76 | 45.93 | 00:00:00 | | 2008-02-12 | 9,755,600 | 46.20 | 48.07 | 46.20 | 47.12 | 00:00:00 | | 2008-02-13 | 6,075,700 | 47.54 | 47.54 | 46.28 | 46.66 | 00:00:00 | | 2008-02-14 | 5,282,300 | 46.77 | 46.99 | 46.04 | 46.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
