|
 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 | | 2008-08-06 | 4,626,100 | 43.84 | 44.49 | 43.46 | 44.01 | 00:00:00 | | 2008-08-07 | 5,993,400 | 43.72 | 44.12 | 43.33 | 43.36 | 00:00:00 | | 2008-08-08 | 7,141,800 | 43.36 | 45.46 | 43.16 | 45.31 | 00:00:00 | | 2008-08-11 | 7,882,800 | 45.33 | 46.66 | 44.75 | 46.38 | 00:00:00 | | 2008-08-12 | 5,505,500 | 46.04 | 46.53 | 45.65 | 45.79 | 00:00:00 | | 2008-08-13 | 6,820,600 | 45.54 | 45.56 | 44.57 | 45.14 | 00:00:00 | | 2008-08-14 | 4,908,000 | 44.89 | 45.68 | 44.35 | 45.24 | 00:00:00 | | 2008-08-15 | 5,185,900 | 45.31 | 45.87 | 45.23 | 45.70 | 00:00:00 | | 2008-08-18 | 5,331,600 | 45.75 | 46.00 | 44.46 | 44.74 | 00:00:00 | | 2008-08-19 | 3,881,600 | 44.55 | 44.78 | 44.07 | 44.23 | 00:00:00 | | 2008-08-20 | 4,284,700 | 44.15 | 44.30 | 43.52 | 44.02 | 00:00:00 | | 2008-08-21 | 3,079,800 | 43.75 | 44.43 | 43.27 | 44.16 | 00:00:00 | | 2008-08-22 | 2,873,200 | 44.35 | 45.08 | 44.25 | 44.79 | 00:00:00 | | 2008-08-25 | 4,238,200 | 44.78 | 44.80 | 43.42 | 43.68 | 00:00:00 | | 2008-08-26 | 3,753,700 | 43.73 | 44.48 | 43.50 | 43.89 | 00:00:00 | | 2008-08-27 | 2,951,400 | 44.09 | 44.57 | 43.75 | 44.34 | 00:00:00 | | 2008-08-28 | 3,937,200 | 44.58 | 45.44 | 44.45 | 45.27 | 00:00:00 | | 2008-08-29 | 3,546,100 | 45.03 | 45.33 | 44.43 | 44.44 | 00:00:00 | | 2008-09-02 | 7,406,500 | 45.05 | 46.60 | 45.05 | 45.31 | 00:00:00 | | 2008-09-03 | 5,572,900 | 45.75 | 45.75 | 44.37 | 45.01 | 00:00:00 | | 2008-09-04 | 7,591,700 | 44.76 | 44.76 | 43.68 | 44.00 | 00:00:00 | | 2008-09-05 | 6,762,400 | 43.68 | 44.49 | 43.24 | 44.25 | 00:00:00 | | 2008-09-08 | 6,975,300 | 45.12 | 45.50 | 44.63 | 45.26 | 00:00:00 | | 2008-09-09 | 8,115,300 | 45.25 | 45.62 | 44.35 | 44.35 | 00:00:00 | | 2008-09-10 | 7,439,200 | 44.59 | 44.96 | 44.07 | 44.36 | 00:00:00 | | 2008-09-11 | 7,560,400 | 43.99 | 45.48 | 43.75 | 45.44 | 00:00:00 | | 2008-09-12 | 7,530,800 | 45.50 | 46.44 | 45.00 | 46.39 | 00:00:00 | | 2008-09-15 | 8,789,300 | 44.81 | 46.85 | 44.74 | 44.74 | 00:00:00 | | 2008-09-16 | 11,293,400 | 44.21 | 46.29 | 44.02 | 46.27 | 00:00:00 | | 2008-09-17 | 12,989,100 | 45.33 | 46.19 | 44.26 | 45.70 | 00:00:00 | | 2008-09-18 | 13,213,000 | 45.36 | 46.70 | 43.82 | 45.94 | 00:00:00 | | 2008-09-19 | 13,027,500 | 46.21 | 48.22 | 45.40 | 48.04 | 00:00:00 | | 2008-09-22 | 8,158,400 | 47.64 | 47.75 | 45.17 | 45.39 | 00:00:00 | | 2008-09-23 | 6,949,400 | 45.29 | 45.91 | 44.49 | 44.69 | 00:00:00 | | 2008-09-24 | 7,738,500 | 44.89 | 44.99 | 43.42 | 43.74 | 00:00:00 | | 2008-09-25 | 9,723,400 | 43.90 | 44.00 | 42.49 | 42.61 | 00:00:00 | | 2008-09-26 | 8,679,500 | 41.88 | 42.31 | 41.29 | 41.99 | 00:00:00 | | 2008-09-29 | 12,492,600 | 41.35 | 41.93 | 39.45 | 39.45 | 00:00:00 | | 2008-09-30 | 12,393,400 | 40.51 | 40.71 | 39.90 | 40.30 | 00:00:00 | | 2008-10-01 | 8,468,900 | 40.00 | 41.15 | 39.86 | 40.47 | 00:00:00 | | 2008-10-02 | 10,338,200 | 40.31 | 40.61 | 38.71 | 38.79 | 00:00:00 | | 2008-10-03 | 10,969,900 | 39.43 | 40.68 | 38.70 | 38.80 | 00:00:00 | | 2008-10-06 | 13,288,800 | 38.05 | 38.34 | 35.87 | 37.46 | 00:00:00 | | 2008-10-07 | 13,305,700 | 37.77 | 38.64 | 36.00 | 36.10 | 00:00:00 | | 2008-10-08 | 14,708,400 | 35.35 | 39.36 | 35.19 | 36.12 | 00:00:00 | | 2008-10-09 | 12,685,400 | 36.35 | 37.43 | 33.76 | 33.76 | 00:00:00 | | 2008-10-10 | 20,775,400 | 31.34 | 35.77 | 30.81 | 33.40 | 00:00:00 | | 2008-10-13 | 13,166,900 | 34.15 | 37.57 | 33.75 | 37.23 | 00:00:00 | | 2008-10-14 | 12,505,600 | 39.17 | 39.18 | 35.36 | 36.19 | 00:00:00 | | 2008-10-15 | 10,234,100 | 35.36 | 35.45 | 31.92 | 32.20 | 00:00:00 | | 2008-10-16 | 16,291,300 | 33.24 | 33.98 | 31.36 | 33.85 | 00:00:00 | | 2008-10-17 | 10,822,400 | 33.04 | 35.29 | 32.58 | 33.77 | 00:00:00 | | 2008-10-20 | 7,661,900 | 34.22 | 36.17 | 33.64 | 36.17 | 00:00:00 | | 2008-10-21 | 10,280,600 | 34.75 | 35.47 | 33.26 | 33.28 | 00:00:00 | | 2008-10-22 | 12,452,500 | 32.79 | 33.10 | 30.77 | 31.50 | 00:00:00 | | 2008-10-23 | 12,850,200 | 32.25 | 32.65 | 30.02 | 31.49 | 00:00:00 | | 2008-10-24 | 13,512,500 | 29.49 | 30.72 | 29.05 | 29.33 | 00:00:00 | | 2008-10-27 | 12,224,900 | 28.93 | 29.93 | 27.76 | 27.80 | 00:00:00 | | 2008-10-28 | 12,946,900 | 28.59 | 30.87 | 27.53 | 30.73 | 00:00:00 | | 2008-10-29 | 11,287,400 | 30.56 | 32.84 | 30.00 | 31.52 | 00:00:00 | | 2008-10-30 | 7,695,000 | 32.37 | 32.56 | 30.76 | 32.04 | 00:00:00 | | 2008-10-31 | 8,154,600 | 31.63 | 32.70 | 31.38 | 32.04 | 00:00:00 | | 2008-11-03 | 4,713,600 | 32.00 | 32.76 | 31.65 | 32.03 | 00:00:00 | | 2008-11-04 | 7,505,900 | 32.94 | 33.29 | 32.27 | 33.23 | 00:00:00 | | 2008-11-05 | 8,211,400 | 32.93 | 33.06 | 30.48 | 30.86 | 00:00:00 | | 2008-11-06 | 10,640,900 | 30.59 | 31.12 | 28.84 | 29.01 | 00:00:00 | | 2008-11-07 | 8,050,300 | 29.22 | 30.54 | 28.90 | 30.46 | 00:00:00 | | 2008-11-10 | 6,333,000 | 31.17 | 31.72 | 29.70 | 30.10 | 00:00:00 | | 2008-11-11 | 8,450,500 | 29.52 | 29.89 | 28.45 | 28.76 | 00:00:00 | | 2008-11-12 | 8,712,500 | 28.25 | 28.36 | 27.16 | 27.21 | 00:00:00 | | 2008-11-13 | 14,679,600 | 27.64 | 29.43 | 26.08 | 29.29 | 00:00:00 | | 2008-11-14 | 9,203,800 | 29.02 | 29.35 | 27.28 | 27.43 | 00:00:00 | | 2008-11-17 | 8,505,900 | 26.63 | 28.11 | 26.63 | 26.96 | 00:00:00 | | 2008-11-18 | 9,932,900 | 26.70 | 27.45 | 26.01 | 26.92 | 00:00:00 | | 2008-11-19 | 15,471,700 | 26.68 | 27.40 | 24.08 | 24.26 | 00:00:00 | | 2008-11-20 | 20,928,000 | 24.00 | 24.55 | 21.75 | 21.95 | 00:00:00 | | 2008-11-21 | 24,181,600 | 22.47 | 23.25 | 21.32 | 23.03 | 00:00:00 | | 2008-11-24 | 16,849,500 | 23.59 | 24.77 | 23.21 | 24.29 | 00:00:00 | | 2008-11-25 | 14,256,200 | 24.66 | 24.82 | 23.16 | 24.13 | 00:00:00 | | 2008-11-26 | 10,929,600 | 23.77 | 24.74 | 23.25 | 24.63 | 00:00:00 | | 2008-11-28 | 3,853,500 | 24.54 | 25.06 | 24.27 | 25.06 | 00:00:00 | | 2008-12-01 | 12,977,000 | 24.62 | 24.65 | 22.16 | 22.22 | 00:00:00 | | 2008-12-02 | 13,186,000 | 22.62 | 23.68 | 22.26 | 23.60 | 00:00:00 | | 2008-12-03 | 12,703,900 | 23.03 | 23.79 | 22.50 | 23.61 | 00:00:00 | | 2008-12-04 | 16,201,300 | 22.35 | 24.54 | 22.31 | 23.69 | 00:00:00 | | 2008-12-05 | 12,696,800 | 23.22 | 24.24 | 22.50 | 24.12 | 00:00:00 | | 2008-12-08 | 13,127,700 | 24.86 | 26.53 | 24.61 | 26.34 | 00:00:00 | | 2008-12-09 | 13,227,500 | 26.04 | 27.10 | 25.75 | 26.38 | 00:00:00 | | 2008-12-10 | 8,753,500 | 27.05 | 27.10 | 26.01 | 26.55 | 00:00:00 | | 2008-12-11 | 9,020,000 | 26.29 | 27.08 | 25.70 | 25.94 | 00:00:00 | | 2008-12-12 | 8,748,200 | 25.50 | 26.75 | 25.06 | 26.61 | 00:00:00 | | 2008-12-15 | 7,269,000 | 26.86 | 27.10 | 25.65 | 26.17 | 00:00:00 | | 2008-12-16 | 10,103,000 | 26.42 | 27.64 | 26.22 | 27.59 | 00:00:00 | | 2008-12-17 | 8,242,800 | 27.17 | 27.90 | 26.90 | 27.11 | 00:00:00 | | 2008-12-18 | 9,795,200 | 27.25 | 27.45 | 25.53 | 25.71 | 00:00:00 | | 2008-12-19 | 15,113,500 | 25.60 | 26.82 | 25.22 | 25.60 | 00:00:00 | | 2008-12-22 | 8,529,700 | 25.29 | 25.53 | 24.39 | 24.99 | 00:00:00 | | 2008-12-23 | 6,869,800 | 25.12 | 25.64 | 24.40 | 24.50 | 00:00:00 | | 2008-12-24 | 2,453,100 | 24.61 | 24.98 | 24.55 | 24.76 | 00:00:00 | | 2008-12-26 | 2,693,700 | 24.90 | 25.02 | 24.60 | 24.98 | 00:00:00 | | 2008-12-29 | 5,139,400 | 24.95 | 25.05 | 23.98 | 24.49 | 00:00:00 | | 2008-12-30 | 6,639,700 | 24.71 | 25.27 | 24.59 | 25.11 | 00:00:00 | | 2008-12-31 | 8,019,300 | 24.98 | 25.39 | 24.75 | 25.30 | 00:00:00 | | 2009-01-02 | 6,980,100 | 25.42 | 26.28 | 25.20 | 26.18 | 00:00:00 | | 2009-01-05 | 8,112,700 | 26.12 | 26.69 | 25.82 | 26.33 | 00:00:00 | | 2009-01-06 | 11,084,900 | 26.69 | 27.98 | 26.55 | 27.65 | 00:00:00 | | 2009-01-07 | 11,989,400 | 27.03 | 27.16 | 25.45 | 25.66 | 00:00:00 | | 2009-01-08 | 8,932,400 | 25.82 | 26.03 | 25.51 | 25.99 | 00:00:00 | | 2009-01-09 | 8,109,500 | 26.08 | 26.08 | 25.28 | 25.41 | 00:00:00 | | 2009-01-12 | 7,445,700 | 25.34 | 25.62 | 24.73 | 24.93 | 00:00:00 | | 2009-01-13 | 8,478,400 | 24.87 | 25.48 | 24.76 | 25.21 | 00:00:00 | | 2009-01-14 | 11,540,700 | 24.75 | 25.13 | 23.76 | 23.88 | 00:00:00 | | 2009-01-15 | 10,718,300 | 23.73 | 24.93 | 23.17 | 24.65 | 00:00:00 | | 2009-01-16 | 9,564,500 | 25.08 | 25.41 | 24.36 | 24.97 | 00:00:00 | | 2009-01-20 | 8,757,900 | 24.79 | 24.83 | 23.28 | 23.32 | 00:00:00 | | 2009-01-21 | 8,026,200 | 23.63 | 24.52 | 23.30 | 24.48 | 00:00:00 | | 2009-01-22 | 9,540,600 | 23.96 | 24.42 | 23.37 | 23.92 | 00:00:00 | | 2009-01-23 | 7,390,900 | 23.54 | 24.44 | 23.10 | 24.16 | 00:00:00 | | 2009-01-26 | 10,476,600 | 24.90 | 24.90 | 23.09 | 23.18 | 00:00:00 | | 2009-01-27 | 14,178,100 | 23.38 | 23.66 | 22.11 | 23.27 | 00:00:00 | | 2009-01-28 | 10,526,400 | 23.70 | 24.80 | 23.50 | 24.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
