|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 6,343,100 | 34.73 | 34.73 | 33.75 | 34.06 | 00:00:00 | | 2010-07-06 | 12,981,500 | 34.56 | 34.67 | 33.73 | 34.05 | 00:00:00 | | 2010-07-07 | 6,942,800 | 34.03 | 35.31 | 33.99 | 35.25 | 00:00:00 | | 2010-07-08 | 7,466,800 | 35.60 | 36.34 | 35.26 | 36.29 | 00:00:00 | | 2010-07-09 | 6,043,800 | 36.26 | 36.99 | 36.20 | 36.90 | 00:00:00 | | 2010-07-12 | 7,473,700 | 36.68 | 36.90 | 36.32 | 36.52 | 00:00:00 | | 2010-07-13 | 6,360,700 | 36.88 | 37.51 | 36.81 | 37.31 | 00:00:00 | | 2010-07-14 | 4,703,300 | 37.11 | 37.27 | 36.62 | 37.09 | 00:00:00 | | 2010-07-15 | 5,720,900 | 37.24 | 37.36 | 36.45 | 37.17 | 00:00:00 | | 2010-07-16 | 8,492,400 | 37.00 | 37.04 | 35.93 | 35.98 | 00:00:00 | | 2010-07-19 | 3,867,700 | 36.14 | 36.26 | 35.62 | 36.05 | 00:00:00 | | 2010-07-20 | 6,223,600 | 35.61 | 36.85 | 35.61 | 36.81 | 00:00:00 | | 2010-07-21 | 5,559,600 | 37.10 | 37.29 | 36.25 | 36.56 | 00:00:00 | | 2010-07-22 | 7,075,100 | 37.14 | 37.99 | 37.09 | 37.73 | 00:00:00 | | 2010-07-23 | 5,506,600 | 37.69 | 38.45 | 37.54 | 38.34 | 00:00:00 | | 2010-07-26 | 7,173,900 | 38.55 | 38.99 | 38.37 | 38.99 | 00:00:00 | | 2010-07-27 | 15,847,600 | 40.85 | 41.14 | 39.79 | 40.38 | 00:00:00 | | 2010-07-28 | 9,273,500 | 40.05 | 40.90 | 39.99 | 40.27 | 00:00:00 | | 2010-07-29 | 7,779,900 | 40.53 | 40.95 | 40.05 | 40.51 | 00:00:00 | | 2010-07-30 | 5,922,000 | 40.10 | 40.90 | 39.91 | 40.67 | 00:00:00 | | 2010-08-02 | 9,866,000 | 41.23 | 41.75 | 41.05 | 41.62 | 00:00:00 | | 2010-08-03 | 4,790,800 | 41.25 | 41.70 | 41.10 | 41.43 | 00:00:00 | | 2010-08-04 | 9,310,100 | 41.63 | 42.50 | 41.60 | 42.41 | 00:00:00 | | 2010-08-05 | 6,173,300 | 42.18 | 42.54 | 41.92 | 42.48 | 00:00:00 | | 2010-08-06 | 7,992,700 | 42.49 | 42.66 | 41.47 | 42.13 | 00:00:00 | | 2010-08-09 | 4,962,000 | 42.53 | 42.56 | 42.18 | 42.41 | 00:00:00 | | 2010-08-10 | 8,040,800 | 41.96 | 42.34 | 41.26 | 42.17 | 00:00:00 | | 2010-08-11 | 7,508,900 | 40.78 | 40.96 | 40.19 | 40.50 | 00:00:00 | | 2010-08-12 | 6,502,900 | 39.99 | 41.08 | 39.79 | 40.77 | 00:00:00 | | 2010-08-13 | 4,672,200 | 40.44 | 40.72 | 40.14 | 40.32 | 00:00:00 | | 2010-08-16 | 3,417,700 | 40.09 | 40.61 | 40.00 | 40.39 | 00:00:00 | | 2010-08-17 | 6,568,500 | 41.00 | 41.79 | 40.81 | 41.42 | 00:00:00 | | 2010-08-18 | 3,716,000 | 41.43 | 41.68 | 41.05 | 41.42 | 00:00:00 | | 2010-08-19 | 5,150,500 | 41.30 | 41.43 | 40.26 | 40.59 | 00:00:00 | | 2010-08-20 | 4,881,600 | 40.16 | 40.52 | 39.95 | 40.34 | 00:00:00 | | 2010-08-23 | 11,479,000 | 40.51 | 40.97 | 40.32 | 40.37 | 00:00:00 | | 2010-08-24 | 6,192,000 | 39.78 | 40.19 | 39.57 | 39.59 | 00:00:00 | | 2010-08-25 | 7,040,600 | 39.26 | 39.85 | 38.71 | 39.71 | 00:00:00 | | 2010-08-26 | 5,796,400 | 39.93 | 40.17 | 39.36 | 39.49 | 00:00:00 | | 2010-08-27 | 7,292,600 | 39.93 | 41.01 | 39.50 | 41.01 | 00:00:00 | | 2010-08-30 | 4,359,400 | 40.88 | 41.00 | 40.32 | 40.32 | 00:00:00 | | 2010-08-31 | 6,887,500 | 40.19 | 40.93 | 40.12 | 40.77 | 00:00:00 | | 2010-09-01 | 8,441,500 | 41.27 | 42.20 | 41.12 | 42.00 | 00:00:00 | | 2010-09-02 | 4,686,000 | 42.00 | 42.25 | 41.84 | 42.09 | 00:00:00 | | 2010-09-03 | 6,962,900 | 42.41 | 42.75 | 42.36 | 42.51 | 00:00:00 | | 2010-09-07 | 4,254,900 | 42.37 | 42.45 | 41.86 | 42.00 | 00:00:00 | | 2010-09-08 | 4,606,100 | 42.14 | 42.62 | 42.14 | 42.39 | 00:00:00 | | 2010-09-09 | 4,672,600 | 42.77 | 42.86 | 42.08 | 42.18 | 00:00:00 | | 2010-09-10 | 3,791,900 | 42.47 | 42.69 | 42.20 | 42.29 | 00:00:00 | | 2010-09-13 | 5,716,800 | 42.72 | 42.94 | 42.56 | 42.80 | 00:00:00 | | 2010-09-14 | 6,015,500 | 42.88 | 43.11 | 42.47 | 42.67 | 00:00:00 | | 2010-09-15 | 5,610,800 | 42.61 | 43.03 | 42.45 | 42.93 | 00:00:00 | | 2010-09-16 | 4,900,600 | 42.83 | 43.46 | 42.83 | 43.38 | 00:00:00 | | 2010-09-17 | 8,508,800 | 43.53 | 44.25 | 43.34 | 43.95 | 00:00:00 | | 2010-09-20 | 6,761,000 | 44.00 | 44.79 | 43.88 | 44.61 | 00:00:00 | | 2010-09-21 | 6,677,100 | 44.89 | 44.96 | 44.33 | 44.83 | 00:00:00 | | 2010-09-22 | 5,293,700 | 44.73 | 45.00 | 44.35 | 44.62 | 00:00:00 | | 2010-09-23 | 4,212,300 | 44.16 | 45.02 | 44.15 | 44.42 | 00:00:00 | | 2010-09-24 | 5,460,900 | 44.94 | 45.72 | 44.85 | 45.58 | 00:00:00 | | 2010-09-27 | 3,748,600 | 45.55 | 45.62 | 44.85 | 45.30 | 00:00:00 | | 2010-09-28 | 5,772,800 | 45.46 | 45.87 | 44.82 | 45.67 | 00:00:00 | | 2010-09-29 | 7,593,900 | 45.47 | 45.49 | 44.39 | 44.53 | 00:00:00 | | 2010-09-30 | 8,204,700 | 44.89 | 45.45 | 44.25 | 44.62 | 00:00:00 | | 2010-10-01 | 6,041,300 | 44.95 | 45.25 | 44.46 | 44.85 | 00:00:00 | | 2010-10-04 | 4,989,800 | 44.85 | 45.09 | 44.21 | 44.42 | 00:00:00 | | 2010-10-05 | 7,346,800 | 45.00 | 45.93 | 44.87 | 45.77 | 00:00:00 | | 2010-10-06 | 5,418,900 | 45.63 | 45.98 | 45.63 | 45.87 | 00:00:00 | | 2010-10-07 | 7,512,200 | 45.90 | 46.32 | 45.58 | 46.23 | 00:00:00 | | 2010-10-08 | 7,530,800 | 46.35 | 46.87 | 46.25 | 46.66 | 00:00:00 | | 2010-10-11 | 4,965,600 | 46.77 | 46.85 | 45.99 | 46.09 | 00:00:00 | | 2010-10-12 | 7,758,900 | 46.64 | 46.68 | 45.86 | 46.29 | 00:00:00 | | 2010-10-13 | 6,020,100 | 46.74 | 47.01 | 46.47 | 46.88 | 00:00:00 | | 2010-10-14 | 5,828,000 | 46.90 | 47.01 | 46.16 | 46.49 | 00:00:00 | | 2010-10-15 | 6,395,700 | 46.84 | 46.99 | 46.12 | 46.67 | 00:00:00 | | 2010-10-18 | 10,082,600 | 46.62 | 47.23 | 46.28 | 47.11 | 00:00:00 | | 2010-10-19 | 6,997,500 | 46.51 | 46.69 | 45.71 | 45.98 | 00:00:00 | | 2010-10-20 | 6,137,800 | 46.05 | 47.50 | 45.74 | 47.08 | 00:00:00 | | 2010-10-21 | 6,923,300 | 47.36 | 47.50 | 46.69 | 47.13 | 00:00:00 | | 2010-10-22 | 4,141,500 | 47.12 | 47.25 | 46.63 | 46.83 | 00:00:00 | | 2010-10-25 | 7,639,900 | 47.37 | 48.00 | 47.26 | 47.70 | 00:00:00 | | 2010-10-26 | 11,216,400 | 47.30 | 47.48 | 46.04 | 47.22 | 00:00:00 | | 2010-10-27 | 7,559,500 | 46.88 | 47.03 | 46.36 | 46.96 | 00:00:00 | | 2010-10-28 | 6,314,100 | 47.05 | 47.38 | 46.69 | 47.03 | 00:00:00 | | 2010-10-29 | 5,425,700 | 46.81 | 47.36 | 46.78 | 47.28 | 00:00:00 | | 2010-11-01 | 5,543,900 | 47.26 | 47.73 | 46.60 | 46.90 | 00:00:00 | | 2010-11-02 | 5,870,400 | 47.29 | 47.87 | 47.06 | 47.42 | 00:00:00 | | 2010-11-03 | 6,198,900 | 47.37 | 47.50 | 46.44 | 47.06 | 00:00:00 | | 2010-11-04 | 6,925,300 | 47.71 | 48.40 | 47.67 | 48.36 | 00:00:00 | | 2010-11-05 | 7,017,100 | 48.17 | 48.54 | 47.94 | 48.18 | 00:00:00 | | 2010-11-08 | 4,240,300 | 48.01 | 48.53 | 47.89 | 48.37 | 00:00:00 | | 2010-11-09 | 6,667,400 | 48.54 | 48.58 | 47.35 | 47.61 | 00:00:00 | | 2010-11-10 | 6,103,200 | 47.22 | 47.47 | 46.60 | 47.19 | 00:00:00 | | 2010-11-11 | 6,626,200 | 46.80 | 47.59 | 46.76 | 47.19 | 00:00:00 | | 2010-11-12 | 5,864,600 | 46.80 | 47.14 | 46.13 | 46.52 | 00:00:00 | | 2010-11-15 | 5,202,000 | 46.17 | 46.73 | 46.14 | 46.31 | 00:00:00 | | 2010-11-16 | 9,146,800 | 45.88 | 45.96 | 45.13 | 45.68 | 00:00:00 | | 2010-11-17 | 5,308,100 | 45.73 | 45.93 | 45.43 | 45.66 | 00:00:00 | | 2010-11-18 | 6,290,700 | 46.21 | 46.89 | 46.15 | 46.53 | 00:00:00 | | 2010-11-19 | 6,856,900 | 47.15 | 47.15 | 46.67 | 47.10 | 00:00:00 | | 2010-11-22 | 7,990,700 | 46.73 | 46.90 | 45.90 | 46.80 | 00:00:00 | | 2010-11-23 | 6,627,400 | 46.25 | 46.32 | 45.80 | 46.05 | 00:00:00 | | 2010-11-24 | 5,251,200 | 46.45 | 47.34 | 46.38 | 47.06 | 00:00:00 | | 2010-11-26 | 3,485,900 | 46.61 | 46.65 | 46.12 | 46.31 | 00:00:00 | | 2010-11-29 | 6,878,200 | 46.13 | 47.03 | 45.63 | 46.92 | 00:00:00 | | 2010-11-30 | 7,040,600 | 46.57 | 47.29 | 46.32 | 46.99 | 00:00:00 | | 2010-12-01 | 8,035,600 | 47.70 | 48.46 | 47.70 | 48.35 | 00:00:00 | | 2010-12-02 | 6,670,200 | 48.45 | 48.69 | 48.04 | 48.63 | 00:00:00 | | 2010-12-03 | 13,221,400 | 48.79 | 49.30 | 48.59 | 49.24 | 00:00:00 | | 2010-12-06 | 6,457,800 | 48.95 | 49.05 | 48.71 | 48.93 | 00:00:00 | | 2010-12-07 | 8,147,000 | 49.40 | 49.52 | 48.85 | 48.96 | 00:00:00 | | 2010-12-08 | 5,372,500 | 48.84 | 49.17 | 48.30 | 48.88 | 00:00:00 | | 2010-12-09 | 9,306,300 | 48.37 | 48.44 | 47.82 | 48.32 | 00:00:00 | | 2010-12-10 | 5,100,900 | 48.55 | 48.65 | 48.14 | 48.62 | 00:00:00 | | 2010-12-13 | 6,159,100 | 48.80 | 49.05 | 48.54 | 48.56 | 00:00:00 | | 2010-12-14 | 7,762,500 | 48.73 | 49.32 | 48.56 | 49.13 | 00:00:00 | | 2010-12-15 | 5,814,700 | 49.17 | 49.48 | 49.02 | 49.24 | 00:00:00 | | 2010-12-16 | 5,223,900 | 49.32 | 49.65 | 49.06 | 49.45 | 00:00:00 | | 2010-12-17 | 7,956,000 | 49.35 | 49.88 | 49.18 | 49.86 | 00:00:00 | | 2010-12-20 | 4,437,800 | 49.71 | 49.89 | 49.53 | 49.72 | 00:00:00 | | 2010-12-21 | 5,298,400 | 49.91 | 50.00 | 49.81 | 49.97 | 00:00:00 | | 2010-12-22 | 2,865,800 | 49.95 | 50.00 | 49.57 | 49.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
