|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 10,526,400 | 23.70 | 24.80 | 23.50 | 24.71 | 00:00:00 | | 2009-01-29 | 7,190,000 | 24.39 | 24.40 | 23.71 | 23.78 | 00:00:00 | | 2009-01-30 | 7,470,200 | 23.83 | 24.03 | 22.80 | 22.96 | 00:00:00 | | 2009-02-02 | 7,980,600 | 22.70 | 23.22 | 22.37 | 22.65 | 00:00:00 | | 2009-02-03 | 8,551,100 | 23.27 | 23.46 | 22.60 | 23.35 | 00:00:00 | | 2009-02-04 | 6,592,100 | 23.50 | 23.98 | 23.16 | 23.28 | 00:00:00 | | 2009-02-05 | 8,040,600 | 23.26 | 24.04 | 22.68 | 23.79 | 00:00:00 | | 2009-02-06 | 8,546,900 | 23.83 | 24.74 | 23.65 | 24.57 | 00:00:00 | | 2009-02-09 | 7,073,900 | 24.52 | 25.19 | 24.17 | 24.84 | 00:00:00 | | 2009-02-10 | 13,605,800 | 24.65 | 25.43 | 23.44 | 23.67 | 00:00:00 | | 2009-02-11 | 8,548,100 | 23.81 | 23.81 | 22.75 | 23.13 | 00:00:00 | | 2009-02-12 | 9,671,600 | 22.45 | 22.94 | 22.02 | 22.91 | 00:00:00 | | 2009-02-13 | 7,381,400 | 22.91 | 23.08 | 22.35 | 22.40 | 00:00:00 | | 2009-02-17 | 11,237,600 | 21.91 | 22.00 | 21.18 | 21.21 | 00:00:00 | | 2009-02-18 | 8,067,600 | 21.49 | 21.54 | 20.88 | 21.14 | 00:00:00 | | 2009-02-19 | 9,721,400 | 21.40 | 21.75 | 20.75 | 20.88 | 00:00:00 | | 2009-02-20 | 11,427,100 | 20.50 | 20.73 | 19.83 | 20.38 | 00:00:00 | | 2009-02-23 | 10,144,900 | 20.52 | 20.60 | 18.83 | 18.91 | 00:00:00 | | 2009-02-24 | 11,951,000 | 18.42 | 19.80 | 18.42 | 19.71 | 00:00:00 | | 2009-02-25 | 11,146,000 | 19.57 | 19.82 | 19.07 | 19.23 | 00:00:00 | | 2009-02-26 | 9,422,700 | 19.67 | 19.85 | 18.86 | 18.90 | 00:00:00 | | 2009-02-27 | 10,592,100 | 18.55 | 19.21 | 18.29 | 18.76 | 00:00:00 | | 2009-03-02 | 11,976,000 | 17.73 | 18.61 | 17.39 | 17.44 | 00:00:00 | | 2009-03-03 | 10,097,800 | 17.67 | 18.04 | 17.28 | 17.55 | 00:00:00 | | 2009-03-04 | 9,991,800 | 17.74 | 18.50 | 17.69 | 18.21 | 00:00:00 | | 2009-03-05 | 10,205,500 | 17.78 | 17.83 | 16.79 | 16.97 | 00:00:00 | | 2009-03-06 | 11,272,500 | 17.18 | 17.60 | 16.46 | 16.87 | 00:00:00 | | 2009-03-09 | 12,855,200 | 16.70 | 16.89 | 16.05 | 16.14 | 00:00:00 | | 2009-03-10 | 14,130,600 | 16.54 | 17.93 | 16.29 | 17.92 | 00:00:00 | | 2009-03-11 | 10,505,500 | 18.05 | 18.55 | 17.79 | 18.35 | 00:00:00 | | 2009-03-12 | 7,947,500 | 18.34 | 19.10 | 17.86 | 19.06 | 00:00:00 | | 2009-03-13 | 9,242,400 | 19.19 | 19.58 | 18.91 | 19.49 | 00:00:00 | | 2009-03-16 | 10,856,100 | 19.67 | 20.99 | 19.56 | 20.26 | 00:00:00 | | 2009-03-17 | 7,104,000 | 20.26 | 20.58 | 20.03 | 20.58 | 00:00:00 | | 2009-03-18 | 8,763,600 | 20.48 | 21.68 | 20.40 | 21.52 | 00:00:00 | | 2009-03-19 | 10,289,600 | 21.74 | 22.22 | 21.38 | 21.51 | 00:00:00 | | 2009-03-20 | 9,363,000 | 21.53 | 21.63 | 20.47 | 20.66 | 00:00:00 | | 2009-03-23 | 9,382,300 | 20.99 | 22.36 | 20.90 | 22.33 | 00:00:00 | | 2009-03-24 | 9,132,600 | 22.04 | 23.12 | 21.92 | 22.76 | 00:00:00 | | 2009-03-25 | 10,378,700 | 22.89 | 23.71 | 22.05 | 22.86 | 00:00:00 | | 2009-03-26 | 9,844,100 | 22.99 | 23.74 | 22.87 | 23.48 | 00:00:00 | | 2009-03-27 | 8,100,100 | 23.18 | 23.20 | 22.51 | 22.70 | 00:00:00 | | 2009-03-30 | 8,516,300 | 22.39 | 22.42 | 21.51 | 21.93 | 00:00:00 | | 2009-03-31 | 8,193,900 | 22.03 | 22.61 | 21.90 | 22.33 | 00:00:00 | | 2009-04-01 | 10,310,200 | 21.76 | 23.65 | 21.62 | 23.44 | 00:00:00 | | 2009-04-02 | 15,772,500 | 23.90 | 25.59 | 23.90 | 25.23 | 00:00:00 | | 2009-04-03 | 9,251,300 | 25.19 | 26.03 | 24.86 | 25.97 | 00:00:00 | | 2009-04-06 | 9,243,400 | 25.71 | 25.77 | 25.20 | 25.44 | 00:00:00 | | 2009-04-07 | 9,251,400 | 25.01 | 25.20 | 24.04 | 24.32 | 00:00:00 | | 2009-04-08 | 5,760,400 | 24.39 | 25.11 | 24.22 | 24.92 | 00:00:00 | | 2009-04-09 | 7,777,600 | 25.59 | 26.53 | 25.44 | 26.48 | 00:00:00 | | 2009-04-13 | 6,846,800 | 26.18 | 27.15 | 25.99 | 26.81 | 00:00:00 | | 2009-04-14 | 10,043,600 | 26.64 | 27.05 | 26.12 | 26.65 | 00:00:00 | | 2009-04-15 | 8,446,900 | 26.57 | 27.43 | 26.17 | 27.40 | 00:00:00 | | 2009-04-16 | 11,619,100 | 27.47 | 28.54 | 26.70 | 28.34 | 00:00:00 | | 2009-04-17 | 12,372,600 | 28.30 | 28.60 | 27.92 | 28.42 | 00:00:00 | | 2009-04-20 | 16,389,700 | 27.94 | 28.15 | 26.66 | 26.74 | 00:00:00 | | 2009-04-21 | 13,610,900 | 25.94 | 28.16 | 25.52 | 28.06 | 00:00:00 | | 2009-04-22 | 10,844,400 | 27.52 | 28.86 | 27.50 | 27.74 | 00:00:00 | | 2009-04-23 | 9,567,600 | 27.52 | 27.73 | 26.50 | 27.46 | 00:00:00 | | 2009-04-24 | 10,642,100 | 27.84 | 29.00 | 27.57 | 28.78 | 00:00:00 | | 2009-04-27 | 9,871,600 | 28.41 | 28.45 | 27.16 | 27.50 | 00:00:00 | | 2009-04-28 | 10,391,100 | 27.11 | 27.94 | 26.95 | 27.51 | 00:00:00 | | 2009-04-29 | 7,795,300 | 27.81 | 28.48 | 27.81 | 28.02 | 00:00:00 | | 2009-04-30 | 11,979,000 | 28.41 | 29.05 | 27.75 | 27.90 | 00:00:00 | | 2009-05-01 | 8,928,000 | 27.61 | 28.27 | 27.36 | 27.87 | 00:00:00 | | 2009-05-04 | 9,534,700 | 28.20 | 29.45 | 28.17 | 29.40 | 00:00:00 | | 2009-05-05 | 8,199,300 | 29.44 | 29.50 | 28.60 | 29.07 | 00:00:00 | | 2009-05-06 | 12,301,400 | 29.48 | 29.66 | 27.97 | 28.76 | 00:00:00 | | 2009-05-07 | 11,243,200 | 28.94 | 29.04 | 27.53 | 27.91 | 00:00:00 | | 2009-05-08 | 13,068,200 | 28.28 | 28.60 | 27.30 | 28.38 | 00:00:00 | | 2009-05-11 | 9,193,000 | 28.04 | 28.11 | 27.51 | 27.63 | 00:00:00 | | 2009-05-12 | 8,883,900 | 27.86 | 28.42 | 27.45 | 28.11 | 00:00:00 | | 2009-05-13 | 10,441,700 | 27.26 | 27.45 | 26.40 | 26.63 | 00:00:00 | | 2009-05-14 | 9,671,500 | 26.74 | 27.65 | 26.74 | 26.97 | 00:00:00 | | 2009-05-15 | 9,825,100 | 26.79 | 27.59 | 26.65 | 26.93 | 00:00:00 | | 2009-05-18 | 7,786,000 | 27.16 | 28.25 | 27.16 | 28.22 | 00:00:00 | | 2009-05-19 | 6,380,700 | 28.28 | 28.66 | 28.15 | 28.34 | 00:00:00 | | 2009-05-20 | 8,132,600 | 28.54 | 29.95 | 28.10 | 28.20 | 00:00:00 | | 2009-05-21 | 9,108,300 | 27.82 | 27.98 | 26.94 | 27.30 | 00:00:00 | | 2009-05-22 | 5,649,700 | 27.49 | 28.19 | 27.29 | 27.77 | 00:00:00 | | 2009-05-26 | 7,592,900 | 27.57 | 28.47 | 27.21 | 28.31 | 00:00:00 | | 2009-05-27 | 7,508,200 | 28.22 | 28.49 | 27.45 | 27.56 | 00:00:00 | | 2009-05-28 | 7,196,100 | 27.57 | 28.06 | 26.92 | 27.79 | 00:00:00 | | 2009-05-29 | 6,958,800 | 27.92 | 28.51 | 27.71 | 28.47 | 00:00:00 | | 2009-06-01 | 9,327,800 | 28.94 | 30.02 | 28.84 | 29.90 | 00:00:00 | | 2009-06-02 | 8,194,800 | 29.95 | 30.23 | 29.78 | 30.05 | 00:00:00 | | 2009-06-03 | 9,593,900 | 29.72 | 29.79 | 28.44 | 28.89 | 00:00:00 | | 2009-06-04 | 9,172,300 | 28.95 | 29.09 | 28.45 | 28.71 | 00:00:00 | | 2009-06-05 | 20,190,100 | 28.37 | 28.50 | 26.40 | 27.00 | 00:00:00 | | 2009-06-08 | 14,386,000 | 26.98 | 26.99 | 25.69 | 26.21 | 00:00:00 | | 2009-06-09 | 8,278,000 | 26.35 | 27.10 | 26.25 | 26.93 | 00:00:00 | | 2009-06-10 | 9,258,400 | 27.20 | 27.30 | 26.15 | 26.77 | 00:00:00 | | 2009-06-11 | 9,840,400 | 26.75 | 27.48 | 26.71 | 27.11 | 00:00:00 | | 2009-06-12 | 7,121,200 | 27.04 | 27.24 | 26.61 | 27.00 | 00:00:00 | | 2009-06-15 | 10,108,800 | 26.73 | 27.00 | 25.57 | 25.79 | 00:00:00 | | 2009-06-16 | 8,845,700 | 26.00 | 26.10 | 25.16 | 25.20 | 00:00:00 | | 2009-06-17 | 10,077,400 | 25.20 | 25.23 | 24.59 | 24.80 | 00:00:00 | | 2009-06-18 | 7,507,600 | 24.81 | 25.47 | 24.66 | 25.17 | 00:00:00 | | 2009-06-19 | 10,449,500 | 25.06 | 25.37 | 24.69 | 24.97 | 00:00:00 | | 2009-06-22 | 9,201,000 | 24.74 | 24.84 | 24.04 | 24.10 | 00:00:00 | | 2009-06-23 | 7,368,500 | 24.29 | 24.59 | 24.05 | 24.40 | 00:00:00 | | 2009-06-24 | 8,291,700 | 24.57 | 25.18 | 24.54 | 24.83 | 00:00:00 | | 2009-06-25 | 8,619,200 | 24.66 | 25.30 | 24.43 | 25.29 | 00:00:00 | | 2009-06-26 | 9,052,100 | 25.19 | 25.48 | 25.02 | 25.38 | 00:00:00 | | 2009-06-29 | 7,319,700 | 25.55 | 26.17 | 25.19 | 26.01 | 00:00:00 | | 2009-06-30 | 8,365,800 | 26.07 | 26.24 | 25.42 | 25.62 | 00:00:00 | | 2009-07-01 | 5,181,600 | 25.63 | 26.22 | 25.63 | 25.80 | 00:00:00 | | 2009-07-02 | 6,131,200 | 25.41 | 25.52 | 24.78 | 24.78 | 00:00:00 | | 2009-07-06 | 6,922,300 | 24.65 | 25.40 | 24.40 | 25.33 | 00:00:00 | | 2009-07-07 | 9,222,700 | 25.16 | 25.21 | 24.01 | 24.04 | 00:00:00 | | 2009-07-08 | 8,423,600 | 24.16 | 24.60 | 23.91 | 24.18 | 00:00:00 | | 2009-07-09 | 8,947,600 | 24.33 | 24.74 | 24.26 | 24.50 | 00:00:00 | | 2009-07-10 | 5,233,100 | 24.35 | 24.86 | 24.08 | 24.61 | 00:00:00 | | 2009-07-13 | 7,889,700 | 24.69 | 25.30 | 24.25 | 25.26 | 00:00:00 | | 2009-07-14 | 4,993,700 | 25.35 | 25.60 | 25.09 | 25.55 | 00:00:00 | | 2009-07-15 | 9,539,700 | 25.97 | 26.99 | 25.73 | 26.98 | 00:00:00 | | 2009-07-16 | 6,930,600 | 26.99 | 27.53 | 26.90 | 27.44 | 00:00:00 | | 2009-07-17 | 6,880,800 | 27.31 | 27.79 | 27.13 | 27.57 | 00:00:00 | | 2009-07-20 | 8,747,400 | 27.85 | 28.40 | 27.59 | 28.33 | 00:00:00 | | 2009-07-21 | 10,711,800 | 28.69 | 29.00 | 27.51 | 28.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
