|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,282,300 | 46.77 | 46.99 | 46.04 | 46.22 | 00:00:00 | | 2008-02-15 | 8,241,900 | 46.13 | 46.22 | 45.07 | 45.49 | 00:00:00 | | 2008-02-19 | 5,993,100 | 46.10 | 46.87 | 45.77 | 46.22 | 00:00:00 | | 2008-02-20 | 5,460,000 | 45.90 | 46.66 | 45.73 | 46.46 | 00:00:00 | | 2008-02-21 | 6,198,800 | 46.53 | 46.84 | 45.38 | 45.56 | 00:00:00 | | 2008-02-22 | 4,750,300 | 45.83 | 46.01 | 45.06 | 45.96 | 00:00:00 | | 2008-02-25 | 6,094,700 | 45.98 | 46.98 | 45.54 | 46.89 | 00:00:00 | | 2008-02-26 | 8,567,100 | 46.76 | 47.59 | 46.38 | 47.30 | 00:00:00 | | 2008-02-27 | 5,173,100 | 47.11 | 47.91 | 46.87 | 47.61 | 00:00:00 | | 2008-02-28 | 4,759,800 | 47.36 | 47.47 | 46.85 | 47.24 | 00:00:00 | | 2008-02-29 | 7,831,000 | 46.81 | 47.10 | 46.15 | 46.42 | 00:00:00 | | 2008-03-03 | 4,616,400 | 46.46 | 46.77 | 46.06 | 46.68 | 00:00:00 | | 2008-03-04 | 8,566,400 | 46.19 | 46.80 | 45.58 | 46.43 | 00:00:00 | | 2008-03-05 | 7,924,400 | 46.82 | 47.76 | 46.59 | 47.30 | 00:00:00 | | 2008-03-06 | 5,866,400 | 47.16 | 47.56 | 46.43 | 46.47 | 00:00:00 | | 2008-03-07 | 8,404,300 | 46.18 | 46.43 | 44.86 | 45.00 | 00:00:00 | | 2008-03-10 | 10,768,400 | 44.95 | 45.12 | 44.09 | 44.21 | 00:00:00 | | 2008-03-11 | 10,296,800 | 45.12 | 46.63 | 44.99 | 46.57 | 00:00:00 | | 2008-03-12 | 8,201,100 | 46.77 | 47.31 | 46.50 | 46.58 | 00:00:00 | | 2008-03-13 | 9,612,000 | 46.47 | 47.52 | 46.05 | 47.31 | 00:00:00 | | 2008-03-14 | 11,937,200 | 48.08 | 48.08 | 45.57 | 46.98 | 00:00:00 | | 2008-03-17 | 9,816,600 | 45.58 | 46.77 | 45.00 | 45.83 | 00:00:00 | | 2008-03-18 | 8,012,700 | 46.61 | 47.52 | 46.24 | 47.47 | 00:00:00 | | 2008-03-19 | 9,885,400 | 47.61 | 48.00 | 45.40 | 45.47 | 00:00:00 | | 2008-03-20 | 10,844,500 | 45.70 | 45.98 | 44.57 | 45.45 | 00:00:00 | | 2008-03-24 | 7,172,000 | 45.55 | 47.19 | 45.55 | 46.66 | 00:00:00 | | 2008-03-25 | 6,510,100 | 47.14 | 47.52 | 46.80 | 47.30 | 00:00:00 | | 2008-03-26 | 5,211,100 | 46.96 | 47.98 | 46.50 | 46.83 | 00:00:00 | | 2008-03-27 | 4,690,000 | 47.00 | 47.12 | 46.03 | 46.40 | 00:00:00 | | 2008-03-28 | 4,246,900 | 46.54 | 46.67 | 46.00 | 46.44 | 00:00:00 | | 2008-03-31 | 6,550,900 | 46.52 | 47.40 | 46.34 | 46.76 | 00:00:00 | | 2008-04-01 | 7,237,300 | 47.02 | 47.82 | 46.53 | 47.75 | 00:00:00 | | 2008-04-02 | 8,882,400 | 47.89 | 48.95 | 47.64 | 48.84 | 00:00:00 | | 2008-04-03 | 5,703,200 | 48.85 | 49.54 | 48.42 | 49.08 | 00:00:00 | | 2008-04-04 | 5,338,600 | 49.22 | 49.90 | 49.00 | 49.50 | 00:00:00 | | 2008-04-07 | 5,512,000 | 49.96 | 49.99 | 48.69 | 48.99 | 00:00:00 | | 2008-04-08 | 4,270,700 | 48.74 | 49.53 | 48.50 | 49.46 | 00:00:00 | | 2008-04-09 | 4,864,100 | 49.39 | 49.70 | 48.82 | 49.04 | 00:00:00 | | 2008-04-10 | 9,934,000 | 49.65 | 49.85 | 48.68 | 49.64 | 00:00:00 | | 2008-04-11 | 7,792,200 | 49.43 | 49.87 | 49.07 | 49.33 | 00:00:00 | | 2008-04-14 | 4,199,600 | 49.25 | 49.41 | 48.60 | 48.80 | 00:00:00 | | 2008-04-15 | 3,849,400 | 49.08 | 49.43 | 48.50 | 48.93 | 00:00:00 | | 2008-04-16 | 10,309,300 | 49.44 | 51.26 | 49.37 | 51.10 | 00:00:00 | | 2008-04-17 | 6,923,400 | 50.85 | 51.66 | 50.62 | 51.21 | 00:00:00 | | 2008-04-18 | 8,472,300 | 51.85 | 52.27 | 51.54 | 52.02 | 00:00:00 | | 2008-04-21 | 8,909,500 | 52.49 | 52.49 | 51.68 | 52.25 | 00:00:00 | | 2008-04-22 | 11,038,000 | 51.59 | 51.70 | 49.77 | 50.16 | 00:00:00 | | 2008-04-23 | 8,548,500 | 50.28 | 50.46 | 49.46 | 49.98 | 00:00:00 | | 2008-04-24 | 8,024,300 | 50.05 | 50.21 | 49.58 | 49.69 | 00:00:00 | | 2008-04-25 | 5,661,500 | 49.87 | 50.06 | 49.16 | 49.88 | 00:00:00 | | 2008-04-28 | 6,508,700 | 50.09 | 50.09 | 48.83 | 49.18 | 00:00:00 | | 2008-04-29 | 4,033,600 | 49.02 | 49.22 | 48.53 | 48.67 | 00:00:00 | | 2008-04-30 | 6,092,900 | 48.67 | 49.67 | 48.67 | 48.91 | 00:00:00 | | 2008-05-01 | 7,055,400 | 48.70 | 49.22 | 48.13 | 48.94 | 00:00:00 | | 2008-05-02 | 7,326,200 | 49.31 | 50.00 | 49.15 | 49.86 | 00:00:00 | | 2008-05-05 | 3,446,500 | 49.89 | 50.00 | 49.25 | 49.70 | 00:00:00 | | 2008-05-06 | 5,504,300 | 49.85 | 49.85 | 49.25 | 49.65 | 00:00:00 | | 2008-05-07 | 6,063,800 | 49.58 | 49.72 | 48.49 | 48.54 | 00:00:00 | | 2008-05-08 | 5,647,400 | 48.81 | 49.41 | 48.49 | 49.33 | 00:00:00 | | 2008-05-09 | 5,981,200 | 49.29 | 49.29 | 48.20 | 48.44 | 00:00:00 | | 2008-05-12 | 4,152,000 | 48.66 | 49.58 | 48.47 | 49.58 | 00:00:00 | | 2008-05-13 | 4,401,600 | 49.12 | 49.55 | 48.96 | 49.01 | 00:00:00 | | 2008-05-14 | 4,692,400 | 49.14 | 50.05 | 48.91 | 49.58 | 00:00:00 | | 2008-05-15 | 4,910,700 | 49.60 | 49.70 | 49.16 | 49.52 | 00:00:00 | | 2008-05-16 | 5,470,800 | 49.60 | 50.02 | 49.15 | 49.63 | 00:00:00 | | 2008-05-19 | 5,437,900 | 49.75 | 49.98 | 49.23 | 49.50 | 00:00:00 | | 2008-05-20 | 5,737,900 | 49.66 | 49.66 | 48.67 | 48.95 | 00:00:00 | | 2008-05-21 | 6,669,800 | 49.14 | 49.31 | 47.91 | 48.17 | 00:00:00 | | 2008-05-22 | 4,614,800 | 48.51 | 48.74 | 48.23 | 48.43 | 00:00:00 | | 2008-05-23 | 6,400,800 | 48.30 | 48.43 | 47.42 | 47.62 | 00:00:00 | | 2008-05-27 | 7,180,700 | 47.61 | 47.84 | 46.72 | 47.00 | 00:00:00 | | 2008-05-28 | 5,244,200 | 47.22 | 47.72 | 46.96 | 47.63 | 00:00:00 | | 2008-05-29 | 4,277,600 | 47.64 | 48.26 | 47.25 | 47.80 | 00:00:00 | | 2008-05-30 | 4,339,000 | 47.86 | 48.43 | 47.82 | 47.91 | 00:00:00 | | 2008-06-02 | 5,432,800 | 47.82 | 47.82 | 46.78 | 47.04 | 00:00:00 | | 2008-06-03 | 6,251,900 | 47.11 | 47.56 | 46.23 | 46.64 | 00:00:00 | | 2008-06-04 | 5,909,200 | 46.56 | 47.17 | 46.44 | 46.77 | 00:00:00 | | 2008-06-05 | 6,509,700 | 46.85 | 47.80 | 46.54 | 47.73 | 00:00:00 | | 2008-06-06 | 7,246,000 | 47.24 | 47.31 | 46.30 | 46.32 | 00:00:00 | | 2008-06-09 | 6,183,400 | 46.91 | 46.91 | 45.89 | 46.21 | 00:00:00 | | 2008-06-10 | 8,696,300 | 45.97 | 46.04 | 45.17 | 45.72 | 00:00:00 | | 2008-06-11 | 7,698,500 | 45.68 | 46.66 | 45.53 | 45.89 | 00:00:00 | | 2008-06-12 | 6,403,500 | 46.10 | 46.88 | 46.00 | 46.31 | 00:00:00 | | 2008-06-13 | 5,338,500 | 46.52 | 47.47 | 46.52 | 47.20 | 00:00:00 | | 2008-06-16 | 6,659,500 | 47.04 | 47.39 | 46.50 | 47.13 | 00:00:00 | | 2008-06-17 | 5,791,900 | 47.28 | 47.80 | 47.07 | 47.15 | 00:00:00 | | 2008-06-18 | 5,525,800 | 46.94 | 47.48 | 46.28 | 46.62 | 00:00:00 | | 2008-06-19 | 6,453,700 | 46.50 | 47.70 | 46.45 | 47.40 | 00:00:00 | | 2008-06-20 | 11,173,100 | 47.25 | 47.32 | 46.09 | 46.23 | 00:00:00 | | 2008-06-23 | 6,334,200 | 46.52 | 46.79 | 45.45 | 45.47 | 00:00:00 | | 2008-06-24 | 10,871,600 | 45.30 | 45.48 | 43.87 | 43.96 | 00:00:00 | | 2008-06-25 | 10,196,400 | 44.10 | 44.39 | 43.63 | 44.11 | 00:00:00 | | 2008-06-26 | 7,265,600 | 43.70 | 43.94 | 42.82 | 42.82 | 00:00:00 | | 2008-06-27 | 9,967,400 | 42.82 | 42.84 | 42.36 | 42.69 | 00:00:00 | | 2008-06-30 | 7,596,400 | 42.86 | 43.31 | 42.58 | 42.89 | 00:00:00 | | 2008-07-01 | 9,007,300 | 42.43 | 42.76 | 41.92 | 42.64 | 00:00:00 | | 2008-07-02 | 8,938,100 | 42.90 | 43.20 | 41.63 | 41.65 | 00:00:00 | | 2008-07-03 | 5,786,700 | 41.60 | 42.27 | 41.06 | 41.80 | 00:00:00 | | 2008-07-07 | 8,545,600 | 42.14 | 42.33 | 41.10 | 41.52 | 00:00:00 | | 2008-07-08 | 8,096,600 | 41.47 | 41.95 | 40.95 | 41.89 | 00:00:00 | | 2008-07-09 | 6,157,300 | 42.02 | 42.23 | 40.87 | 40.92 | 00:00:00 | | 2008-07-10 | 10,062,100 | 41.06 | 42.10 | 40.99 | 41.51 | 00:00:00 | | 2008-07-11 | 8,891,400 | 41.44 | 41.64 | 40.54 | 41.47 | 00:00:00 | | 2008-07-14 | 6,610,000 | 41.85 | 41.94 | 40.70 | 40.98 | 00:00:00 | | 2008-07-15 | 8,517,500 | 40.50 | 41.82 | 40.43 | 41.16 | 00:00:00 | | 2008-07-16 | 8,528,100 | 41.16 | 42.18 | 40.45 | 42.13 | 00:00:00 | | 2008-07-17 | 11,400,700 | 42.27 | 44.05 | 42.00 | 43.93 | 00:00:00 | | 2008-07-18 | 10,000,200 | 44.57 | 44.81 | 43.71 | 44.20 | 00:00:00 | | 2008-07-21 | 7,664,600 | 44.50 | 44.50 | 43.52 | 44.05 | 00:00:00 | | 2008-07-22 | 8,785,600 | 44.33 | 45.44 | 44.20 | 45.21 | 00:00:00 | | 2008-07-23 | 8,014,600 | 45.75 | 45.75 | 44.87 | 45.02 | 00:00:00 | | 2008-07-24 | 7,959,500 | 45.02 | 45.50 | 44.05 | 44.17 | 00:00:00 | | 2008-07-25 | 6,531,200 | 44.61 | 44.64 | 43.60 | 43.81 | 00:00:00 | | 2008-07-28 | 4,992,700 | 43.74 | 43.77 | 42.83 | 42.89 | 00:00:00 | | 2008-07-29 | 5,896,400 | 42.86 | 43.74 | 42.80 | 43.56 | 00:00:00 | | 2008-07-30 | 6,166,300 | 43.72 | 44.48 | 43.63 | 44.27 | 00:00:00 | | 2008-07-31 | 6,508,600 | 44.02 | 44.81 | 43.69 | 43.81 | 00:00:00 | | 2008-08-01 | 4,876,800 | 43.80 | 44.14 | 43.22 | 43.31 | 00:00:00 | | 2008-08-04 | 5,477,400 | 43.35 | 43.48 | 42.11 | 42.16 | 00:00:00 | | 2008-08-05 | 8,180,200 | 42.31 | 43.97 | 42.31 | 43.93 | 00:00:00 | | 2008-08-06 | 4,626,100 | 43.84 | 44.49 | 43.46 | 44.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
