|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 2,291,300 | 45.19 | 46.25 | 45.13 | 45.63 | 00:00:00 | 2000-06-26 | 1,966,900 | 45.63 | 46.13 | 45.00 | 45.13 | 00:00:00 | 2000-06-27 | 5,870,800 | 45.13 | 47.56 | 44.69 | 46.25 | 00:00:00 | 2000-06-28 | 3,925,000 | 46.25 | 46.50 | 44.69 | 46.11 | 00:00:00 | 2000-06-29 | 4,704,800 | 45.56 | 45.56 | 44.00 | 44.50 | 00:00:00 | 2000-06-30 | 4,609,700 | 44.50 | 44.69 | 43.13 | 43.75 | 00:00:00 | 2000-07-03 | 1,497,300 | 43.75 | 45.25 | 43.75 | 45.00 | 00:00:00 | 2000-07-05 | 2,622,500 | 45.00 | 46.56 | 44.69 | 45.06 | 00:00:00 | 2000-07-06 | 2,671,400 | 45.06 | 45.19 | 44.06 | 44.06 | 00:00:00 | 2000-07-07 | 3,092,300 | 44.06 | 44.81 | 43.75 | 43.94 | 00:00:00 | 2000-07-10 | 3,437,500 | 44.00 | 45.38 | 44.00 | 44.94 | 00:00:00 | 2000-07-11 | 4,050,800 | 44.94 | 47.31 | 44.75 | 47.25 | 00:00:00 | 2000-07-12 | 2,361,600 | 47.25 | 47.38 | 45.25 | 45.25 | 00:00:00 | 2000-07-13 | 2,071,900 | 46.13 | 47.13 | 46.13 | 46.75 | 00:00:00 | 2000-07-14 | 2,699,100 | 46.75 | 47.31 | 45.31 | 45.44 | 00:00:00 | 2000-07-17 | 2,602,700 | 45.44 | 45.75 | 44.31 | 44.63 | 00:00:00 | 2000-07-18 | 3,220,300 | 44.63 | 45.31 | 44.38 | 44.63 | 00:00:00 | 2000-07-19 | 2,930,800 | 44.63 | 44.88 | 43.94 | 44.25 | 00:00:00 | 2000-07-20 | 3,060,800 | 44.25 | 44.50 | 43.31 | 43.88 | 00:00:00 | 2000-07-21 | 2,724,100 | 43.88 | 44.94 | 43.69 | 43.75 | 00:00:00 | 2000-07-24 | 2,230,000 | 43.75 | 44.19 | 42.88 | 43.00 | 00:00:00 | 2000-07-25 | 2,443,300 | 43.00 | 44.31 | 42.88 | 43.63 | 00:00:00 | 2000-07-26 | 4,950,900 | 43.63 | 45.25 | 43.50 | 44.94 | 00:00:00 | 2000-07-27 | 2,908,900 | 45.00 | 46.25 | 45.00 | 46.13 | 00:00:00 | 2000-07-28 | 2,840,800 | 46.13 | 46.31 | 45.50 | 45.88 | 00:00:00 | 2000-07-31 | 2,270,000 | 45.88 | 46.81 | 45.19 | 45.31 | 00:00:00 | 2000-08-01 | 2,177,500 | 45.31 | 46.06 | 45.25 | 45.56 | 00:00:00 | 2000-08-02 | 2,158,600 | 45.56 | 46.13 | 45.38 | 45.81 | 00:00:00 | 2000-08-03 | 2,103,600 | 45.81 | 46.44 | 45.63 | 46.00 | 00:00:00 | 2000-08-04 | 1,583,000 | 46.00 | 46.44 | 45.56 | 45.75 | 00:00:00 | 2000-08-07 | 1,831,900 | 45.75 | 47.13 | 45.50 | 46.63 | 00:00:00 | 2000-08-08 | 3,575,500 | 47.00 | 48.69 | 47.00 | 48.56 | 00:00:00 | 2000-08-09 | 2,642,000 | 48.56 | 49.13 | 48.06 | 48.44 | 00:00:00 | 2000-08-10 | 1,849,800 | 48.44 | 48.69 | 46.81 | 47.25 | 00:00:00 | 2000-08-11 | 2,554,200 | 47.25 | 49.56 | 47.25 | 49.38 | 00:00:00 | 2000-08-14 | 2,708,600 | 49.38 | 50.00 | 48.19 | 49.94 | 00:00:00 | 2000-08-15 | 2,779,100 | 49.94 | 50.25 | 48.94 | 49.88 | 00:00:00 | 2000-08-16 | 2,205,000 | 49.88 | 50.44 | 49.50 | 49.88 | 00:00:00 | 2000-08-17 | 1,873,100 | 50.13 | 50.69 | 50.13 | 50.25 | 00:00:00 | 2000-08-18 | 1,774,100 | 50.25 | 50.31 | 48.81 | 49.44 | 00:00:00 | 2000-08-21 | 1,582,700 | 49.44 | 50.06 | 49.25 | 50.00 | 00:00:00 | 2000-08-22 | 2,680,300 | 50.00 | 50.63 | 48.50 | 48.58 | 00:00:00 | 2000-08-23 | 2,377,500 | 48.56 | 48.56 | 47.56 | 47.88 | 00:00:00 | 2000-08-24 | 2,352,800 | 47.88 | 48.38 | 47.38 | 47.75 | 00:00:00 | 2000-08-25 | 1,655,500 | 47.63 | 47.63 | 46.88 | 47.06 | 00:00:00 | 2000-08-28 | 3,242,000 | 47.06 | 47.81 | 46.56 | 46.56 | 00:00:00 | 2000-08-29 | 2,801,100 | 46.56 | 46.69 | 45.56 | 45.72 | 00:00:00 | 2000-08-30 | 2,532,300 | 45.72 | 46.69 | 45.19 | 45.31 | 00:00:00 | 2000-08-31 | 2,522,700 | 45.31 | 46.13 | 44.88 | 44.89 | 00:00:00 | 2000-09-01 | 2,424,800 | 44.89 | 46.19 | 44.88 | 45.56 | 00:00:00 | 2000-09-05 | 2,368,400 | 45.56 | 46.50 | 45.44 | 46.13 | 00:00:00 | 2000-09-06 | 2,842,500 | 46.56 | 47.38 | 46.56 | 47.00 | 00:00:00 | 2000-09-07 | 17,564,800 | 43.81 | 43.81 | 41.13 | 42.13 | 00:00:00 | 2000-09-08 | 6,724,200 | 41.69 | 41.69 | 40.81 | 41.25 | 00:00:00 | 2000-09-11 | 4,774,400 | 41.25 | 41.75 | 40.31 | 40.50 | 00:00:00 | 2000-09-12 | 4,785,500 | 40.50 | 41.25 | 40.19 | 41.13 | 00:00:00 | 2000-09-13 | 3,662,200 | 41.13 | 41.69 | 40.38 | 41.00 | 00:00:00 | 2000-09-14 | 4,803,000 | 40.94 | 40.94 | 40.25 | 40.69 | 00:00:00 | 2000-09-15 | 6,438,000 | 40.69 | 41.19 | 40.00 | 40.06 | 00:00:00 | 2000-09-18 | 3,275,200 | 40.06 | 40.56 | 39.75 | 40.38 | 00:00:00 | 2000-09-19 | 2,923,800 | 40.38 | 40.56 | 39.56 | 40.02 | 00:00:00 | 2000-09-20 | 3,961,100 | 40.02 | 40.06 | 38.56 | 39.38 | 00:00:00 | 2000-09-21 | 2,495,200 | 39.38 | 40.13 | 38.75 | 38.75 | 00:00:00 | 2000-09-22 | 2,550,600 | 39.06 | 40.19 | 39.06 | 39.88 | 00:00:00 | 2000-09-25 | 2,634,700 | 39.88 | 40.38 | 38.81 | 39.69 | 00:00:00 | 2000-09-26 | 4,380,000 | 39.69 | 39.69 | 38.19 | 38.50 | 00:00:00 | 2000-09-27 | 2,314,400 | 38.50 | 39.19 | 38.31 | 39.13 | 00:00:00 | 2000-09-28 | 3,181,900 | 39.13 | 40.25 | 38.63 | 39.75 | 00:00:00 | 2000-09-29 | 3,415,800 | 40.38 | 42.13 | 40.38 | 40.88 | 00:00:00 | 2000-10-02 | 2,814,400 | 40.88 | 41.94 | 40.56 | 41.63 | 00:00:00 | 2000-10-03 | 4,655,200 | 41.63 | 44.75 | 41.31 | 44.38 | 00:00:00 | 2000-10-04 | 5,705,200 | 44.38 | 46.50 | 44.38 | 45.38 | 00:00:00 | 2000-10-05 | 3,776,900 | 45.38 | 45.94 | 44.25 | 44.75 | 00:00:00 | 2000-10-06 | 3,234,200 | 44.75 | 46.06 | 44.56 | 44.56 | 00:00:00 | 2000-10-09 | 1,922,800 | 44.69 | 46.81 | 44.69 | 44.94 | 00:00:00 | 2000-10-10 | 1,844,100 | 44.94 | 45.94 | 44.50 | 44.63 | 00:00:00 | 2000-10-11 | 2,733,600 | 44.63 | 45.44 | 43.44 | 43.56 | 00:00:00 | 2000-10-12 | 3,984,700 | 43.31 | 43.31 | 41.25 | 41.94 | 00:00:00 | 2000-10-13 | 4,574,800 | 41.50 | 41.50 | 39.88 | 40.56 | 00:00:00 | 2000-10-16 | 2,324,200 | 40.56 | 42.19 | 40.25 | 41.38 | 00:00:00 | 2000-10-17 | 2,071,900 | 41.38 | 42.31 | 40.00 | 40.06 | 00:00:00 | 2000-10-18 | 2,235,000 | 40.06 | 41.56 | 39.75 | 41.56 | 00:00:00 | 2000-10-19 | 2,787,200 | 41.19 | 41.19 | 40.19 | 40.56 | 00:00:00 | 2000-10-20 | 2,333,800 | 40.56 | 40.81 | 39.88 | 40.56 | 00:00:00 | 2000-10-23 | 2,546,700 | 40.56 | 41.44 | 39.63 | 40.69 | 00:00:00 | 2000-10-24 | 2,709,100 | 41.06 | 43.25 | 41.06 | 43.13 | 00:00:00 | 2000-10-25 | 3,283,300 | 43.13 | 43.25 | 41.00 | 42.63 | 00:00:00 | 2000-10-26 | 3,700,900 | 42.44 | 42.44 | 41.31 | 41.94 | 00:00:00 | 2000-10-27 | 3,108,900 | 41.94 | 42.31 | 40.13 | 42.31 | 00:00:00 | 2000-10-30 | 5,450,200 | 42.31 | 45.44 | 41.81 | 45.00 | 00:00:00 | 2000-10-31 | 3,904,700 | 45.00 | 45.88 | 44.56 | 45.38 | 00:00:00 | 2000-11-01 | 2,847,000 | 45.13 | 45.13 | 43.63 | 43.94 | 00:00:00 | 2000-11-02 | 2,270,500 | 43.94 | 44.13 | 43.06 | 43.75 | 00:00:00 | 2000-11-03 | 2,657,300 | 43.75 | 44.25 | 42.50 | 43.06 | 00:00:00 | 2000-11-06 | 2,862,700 | 43.06 | 43.31 | 42.38 | 42.63 | 00:00:00 | 2000-11-07 | 1,862,000 | 42.88 | 43.75 | 42.88 | 43.31 | 00:00:00 | 2000-11-08 | 2,919,800 | 43.31 | 45.06 | 42.50 | 44.50 | 00:00:00 | 2000-11-09 | 1,995,200 | 44.50 | 44.50 | 42.63 | 44.06 | 00:00:00 | 2000-11-10 | 1,595,300 | 44.00 | 44.00 | 42.31 | 42.69 | 00:00:00 | 2000-11-13 | 2,587,500 | 42.69 | 43.38 | 42.00 | 42.44 | 00:00:00 | 2000-11-14 | 2,743,300 | 42.44 | 42.81 | 41.50 | 42.69 | 00:00:00 | 2000-11-15 | 2,166,900 | 42.69 | 43.88 | 42.44 | 43.44 | 00:00:00 | 2000-11-16 | 2,181,900 | 43.19 | 43.19 | 41.13 | 41.63 | 00:00:00 | 2000-11-17 | 2,365,500 | 41.69 | 42.94 | 41.69 | 42.56 | 00:00:00 | 2000-11-20 | 3,982,500 | 42.44 | 42.44 | 41.19 | 41.50 | 00:00:00 | 2000-11-21 | 1,770,900 | 41.50 | 41.69 | 40.69 | 41.19 | 00:00:00 | 2000-11-22 | 1,622,000 | 41.19 | 41.38 | 40.31 | 40.75 | 00:00:00 | 2000-11-24 | 858,000 | 40.75 | 41.31 | 40.56 | 41.00 | 00:00:00 | 2000-11-27 | 2,223,900 | 41.00 | 41.19 | 39.81 | 40.69 | 00:00:00 | 2000-11-28 | 2,218,800 | 40.69 | 40.94 | 39.69 | 40.19 | 00:00:00 | 2000-11-29 | 2,463,600 | 40.19 | 41.69 | 39.94 | 41.56 | 00:00:00 | 2000-11-30 | 3,338,400 | 41.56 | 42.44 | 40.69 | 42.31 | 00:00:00 | 2000-12-01 | 2,151,700 | 42.31 | 43.13 | 41.88 | 42.81 | 00:00:00 | 2000-12-04 | 4,221,700 | 42.88 | 46.19 | 42.88 | 45.88 | 00:00:00 | 2000-12-05 | 3,921,900 | 45.88 | 46.38 | 44.31 | 46.19 | 00:00:00 | 2000-12-06 | 2,722,800 | 45.75 | 45.75 | 43.13 | 44.00 | 00:00:00 | 2000-12-07 | 2,412,700 | 44.00 | 44.31 | 42.81 | 43.19 | 00:00:00 | 2000-12-08 | 3,158,800 | 43.19 | 43.88 | 42.69 | 43.38 | 00:00:00 | 2000-12-11 | 3,690,200 | 43.13 | 43.13 | 41.69 | 41.94 | 00:00:00 | 2000-12-12 | 3,910,500 | 41.94 | 43.75 | 41.75 | 42.19 | 00:00:00 | 2000-12-13 | 2,618,100 | 42.75 | 43.56 | 42.75 | 43.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|