TR4DER - E.I. du Pont de N [DD] Historical Prices

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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	10,711,800	28.69	29.00	27.51	28.32	00:00:00
2009-07-22	7,486,300	28.26	28.81	27.83	28.47	00:00:00
2009-07-23	12,583,900	28.54	30.23	28.28	30.15	00:00:00
2009-07-24	7,882,800	30.05	30.28	29.65	30.04	00:00:00
2009-07-27	6,078,200	30.14	30.44	29.92	30.36	00:00:00
2009-07-28	8,731,600	30.01	30.34	29.54	30.10	00:00:00
2009-07-29	6,992,300	29.81	29.87	29.19	29.54	00:00:00
2009-07-30	9,140,100	30.05	31.21	30.02	30.81	00:00:00
2009-07-31	6,353,000	30.80	31.30	30.48	30.93	00:00:00
2009-08-03	6,677,500	31.36	32.08	31.01	31.90	00:00:00
2009-08-04	6,745,600	31.73	32.33	31.61	32.14	00:00:00
2009-08-05	5,799,300	32.22	32.35	31.51	32.08	00:00:00
2009-08-06	9,077,200	32.30	32.75	32.19	32.46	00:00:00
2009-08-07	9,381,500	32.89	33.07	31.95	32.83	00:00:00
2009-08-10	6,093,000	32.76	32.76	32.12	32.38	00:00:00
2009-08-11	9,961,100	32.33	33.17	31.88	32.98	00:00:00
2009-08-12	9,595,800	32.48	32.83	32.01	32.49	00:00:00
2009-08-13	6,907,200	32.75	33.26	32.30	33.23	00:00:00
2009-08-14	6,520,200	33.29	33.36	31.77	32.36	00:00:00
2009-08-17	7,789,800	31.63	31.78	30.81	31.06	00:00:00
2009-08-18	4,888,100	31.09	31.51	30.98	31.33	00:00:00
2009-08-19	6,804,900	30.85	32.29	30.54	31.89	00:00:00
2009-08-20	4,801,300	31.90	32.03	31.54	31.94	00:00:00
2009-08-21	7,761,900	32.10	33.00	31.99	32.71	00:00:00
2009-08-24	4,601,100	32.90	33.19	32.20	32.33	00:00:00
2009-08-25	5,317,200	32.53	33.19	32.26	32.40	00:00:00
2009-08-26	4,666,900	32.18	32.90	31.97	32.38	00:00:00
2009-08-27	5,841,500	32.38	32.70	31.48	32.33	00:00:00
2009-08-28	6,544,700	32.64	32.95	32.10	32.56	00:00:00
2009-08-31	6,772,600	32.16	32.33	31.67	31.93	00:00:00
2009-09-01	9,548,900	31.80	32.60	30.91	31.05	00:00:00
2009-09-02	5,631,200	31.00	31.33	30.53	31.06	00:00:00
2009-09-03	6,028,500	31.26	31.63	30.96	31.63	00:00:00
2009-09-04	5,345,900	31.61	31.80	30.92	31.71	00:00:00
2009-09-08	6,058,600	31.92	32.24	31.63	31.83	00:00:00
2009-09-09	9,103,000	31.28	31.60	30.75	31.36	00:00:00
2009-09-10	6,801,400	31.10	32.09	30.75	32.09	00:00:00
2009-09-11	6,988,900	32.16	32.39	31.63	31.81	00:00:00
2009-09-14	7,957,300	31.74	32.28	31.38	32.28	00:00:00
2009-09-15	8,066,300	32.36	33.32	32.08	33.15	00:00:00
2009-09-16	8,015,300	33.30	34.21	33.28	33.90	00:00:00
2009-09-17	7,297,500	33.84	34.50	33.50	33.69	00:00:00
2009-09-18	7,122,700	33.88	33.94	33.37	33.74	00:00:00
2009-09-21	5,959,800	33.33	34.09	32.87	33.78	00:00:00
2009-09-22	6,833,100	34.08	34.59	33.50	33.70	00:00:00
2009-09-23	6,159,000	33.57	34.16	33.10	33.13	00:00:00
2009-09-24	7,097,300	33.20	33.42	32.13	32.27	00:00:00
2009-09-25	6,281,300	32.21	32.40	31.55	31.74	00:00:00
2009-09-28	4,488,800	31.94	32.95	31.94	32.68	00:00:00
2009-09-29	4,136,900	32.79	33.20	32.50	32.52	00:00:00
2009-09-30	8,255,700	32.64	32.81	31.74	32.14	00:00:00
2009-10-01	8,817,700	31.93	32.19	30.58	30.60	00:00:00
2009-10-02	6,780,400	30.27	30.82	30.06	30.54	00:00:00
2009-10-05	5,406,600	30.69	31.50	30.39	31.36	00:00:00
2009-10-06	7,881,500	32.00	32.66	31.42	31.89	00:00:00
2009-10-07	4,751,000	31.80	32.15	31.61	31.78	00:00:00
2009-10-08	5,865,600	32.22	32.81	32.02	32.60	00:00:00
2009-10-09	5,254,500	32.51	33.13	32.34	32.95	00:00:00
2009-10-12	4,014,500	33.25	33.47	32.87	33.06	00:00:00
2009-10-13	4,430,800	32.93	33.48	32.68	33.34	00:00:00
2009-10-14	7,401,900	33.92	34.62	33.92	34.56	00:00:00
2009-10-15	5,007,000	34.34	34.61	34.04	34.57	00:00:00
2009-10-16	6,504,400	34.36	34.46	34.01	34.10	00:00:00
2009-10-19	6,348,800	34.12	34.70	34.08	34.62	00:00:00
2009-10-20	7,867,900	34.89	34.90	33.52	33.87	00:00:00
2009-10-21	8,142,800	34.18	34.81	33.30	33.44	00:00:00
2009-10-22	7,141,400	33.39	34.20	33.18	34.05	00:00:00
2009-10-23	7,265,600	34.03	34.09	33.00	33.23	00:00:00
2009-10-26	9,267,100	33.25	34.10	32.32	32.42	00:00:00
2009-10-27	10,274,300	32.39	33.18	32.36	32.68	00:00:00
2009-10-28	9,903,500	32.60	33.08	32.00	32.09	00:00:00
2009-10-29	7,604,700	32.30	33.01	32.30	32.97	00:00:00
2009-10-30	10,436,400	32.87	32.87	31.44	31.82	00:00:00
2009-11-02	8,434,200	31.89	32.99	31.64	32.27	00:00:00
2009-11-03	7,693,900	31.75	32.94	31.65	32.55	00:00:00
2009-11-04	7,987,100	32.85	33.15	32.09	32.19	00:00:00
2009-11-05	6,504,900	32.47	33.43	32.46	33.38	00:00:00
2009-11-06	4,876,200	33.05	33.71	32.77	33.38	00:00:00
2009-11-09	6,878,600	33.72	34.65	33.56	34.61	00:00:00
2009-11-10	8,208,400	33.92	33.97	33.20	33.76	00:00:00
2009-11-11	4,872,700	34.03	34.32	33.80	34.11	00:00:00
2009-11-12	7,883,400	34.14	34.45	33.75	33.87	00:00:00
2009-11-13	6,277,500	33.93	34.47	33.91	34.31	00:00:00
2009-11-16	6,350,400	34.60	35.19	34.48	34.94	00:00:00
2009-11-17	6,111,200	34.32	35.33	34.28	35.29	00:00:00
2009-11-18	5,077,100	35.26	35.35	34.75	35.25	00:00:00
2009-11-19	5,314,200	35.12	35.12	34.17	34.60	00:00:00
2009-11-20	5,891,800	34.42	34.73	34.22	34.51	00:00:00
2009-11-23	4,990,700	34.79	35.27	34.60	34.76	00:00:00
2009-11-24	5,049,500	34.75	35.14	34.45	34.67	00:00:00
2009-11-25	3,949,300	34.79	35.31	34.68	35.15	00:00:00
2009-11-27	2,594,600	34.06	34.85	33.99	34.40	00:00:00
2009-11-30	5,132,900	34.47	34.65	34.01	34.58	00:00:00
2009-12-01	5,032,000	35.04	35.35	34.96	35.10	00:00:00
2009-12-02	5,498,100	35.15	35.45	35.09	35.38	00:00:00
2009-12-03	4,649,200	35.38	35.62	34.77	34.83	00:00:00
2009-12-04	25,644,100	34.30	34.50	32.02	32.34	00:00:00
2009-12-07	9,268,900	32.20	32.73	32.12	32.40	00:00:00
2009-12-08	8,220,700	32.31	32.34	31.53	31.63	00:00:00
2009-12-09	10,750,700	31.70	31.79	31.02	31.59	00:00:00
2009-12-10	7,720,500	31.80	32.09	31.60	31.91	00:00:00
2009-12-11	6,675,500	32.14	32.33	31.71	32.23	00:00:00
2009-12-14	5,661,100	32.54	32.86	32.32	32.70	00:00:00
2009-12-15	6,289,600	32.69	33.11	32.06	32.19	00:00:00
2009-12-16	5,216,000	32.51	32.90	32.34	32.66	00:00:00
2009-12-17	5,727,500	32.40	32.50	31.95	32.01	00:00:00
2009-12-18	8,861,200	32.21	32.36	31.65	31.87	00:00:00
2009-12-21	5,021,600	31.91	32.58	31.90	32.15	00:00:00
2009-12-22	5,589,600	32.30	32.75	32.26	32.70	00:00:00
2009-12-23	3,889,900	32.81	33.09	32.55	33.06	00:00:00
2009-12-24	2,252,500	33.00	33.54	33.00	33.42	00:00:00
2009-12-28	3,813,800	33.42	33.73	33.40	33.70	00:00:00
2009-12-29	4,827,800	33.56	34.04	33.56	33.88	00:00:00
2009-12-30	4,141,200	33.76	34.15	33.58	34.05	00:00:00
2009-12-31	4,334,500	33.80	34.01	33.65	33.67	00:00:00
2010-01-04	5,714,800	33.98	34.74	33.97	34.26	00:00:00
2010-01-05	8,742,800	34.35	34.45	33.54	33.93	00:00:00
2010-01-06	7,189,600	33.85	34.30	33.72	34.04	00:00:00
2010-01-07	5,224,900	33.89	34.42	33.76	34.39	00:00:00
2010-01-08	5,511,300	34.28	34.33	33.83	33.94	00:00:00
2010-01-11	5,599,500	34.31	34.48	34.05	34.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>