|
 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 | | 2011-12-05 | 7,092,700 | 47.57 | 48.30 | 47.47 | 47.98 | 00:00:00 | | 2011-12-06 | 5,107,000 | 47.94 | 48.41 | 47.62 | 47.94 | 00:00:00 | | 2011-12-07 | 5,118,600 | 47.63 | 48.34 | 47.38 | 48.08 | 00:00:00 | | 2011-12-08 | 6,157,200 | 47.54 | 47.72 | 46.38 | 46.52 | 00:00:00 | | 2011-12-09 | 21,885,200 | 44.14 | 45.59 | 43.31 | 45.04 | 00:00:00 | | 2011-12-12 | 8,460,400 | 44.06 | 44.45 | 43.60 | 43.91 | 00:00:00 | | 2011-12-13 | 10,580,600 | 44.93 | 45.00 | 43.16 | 43.49 | 00:00:00 | | 2011-12-14 | 8,316,000 | 43.32 | 43.96 | 43.06 | 43.22 | 00:00:00 | | 2011-12-15 | 5,909,300 | 44.06 | 44.26 | 43.35 | 43.70 | 00:00:00 | | 2011-12-16 | 9,270,400 | 44.02 | 44.52 | 43.60 | 43.98 | 00:00:00 | | 2011-12-19 | 6,089,300 | 44.24 | 44.46 | 43.06 | 43.24 | 00:00:00 | | 2011-12-20 | 6,994,900 | 44.16 | 45.10 | 44.06 | 45.01 | 00:00:00 | | 2011-12-21 | 4,888,600 | 45.21 | 45.40 | 44.48 | 45.18 | 00:00:00 | | 2011-12-22 | 4,800,600 | 45.39 | 45.75 | 45.19 | 45.57 | 00:00:00 | | 2011-12-23 | 2,827,900 | 45.54 | 46.20 | 45.54 | 46.17 | 00:00:00 | | 2011-12-27 | 2,832,800 | 46.03 | 46.48 | 45.90 | 46.23 | 00:00:00 | | 2011-12-28 | 3,479,500 | 46.17 | 46.30 | 45.33 | 45.46 | 00:00:00 | | 2011-12-29 | 3,255,100 | 45.48 | 45.93 | 45.46 | 45.85 | 00:00:00 | | 2011-12-30 | 3,359,400 | 45.31 | 45.90 | 45.23 | 45.78 | 00:00:00 | | 2012-01-03 | 6,073,800 | 46.58 | 46.92 | 46.27 | 46.51 | 00:00:00 | | 2012-01-04 | 5,904,900 | 45.84 | 47.08 | 45.84 | 47.02 | 00:00:00 | | 2012-01-05 | 6,245,300 | 46.17 | 47.00 | 46.00 | 46.70 | 00:00:00 | | 2012-01-06 | 8,290,800 | 46.04 | 46.34 | 45.96 | 46.04 | 00:00:00 | | 2012-01-09 | 15,705,600 | 46.32 | 46.69 | 46.10 | 46.43 | 00:00:00 | | 2012-01-10 | 5,390,000 | 47.23 | 47.40 | 46.99 | 47.14 | 00:00:00 | | 2012-01-11 | 5,068,600 | 47.07 | 47.50 | 47.01 | 47.30 | 00:00:00 | | 2012-01-12 | 5,520,500 | 47.52 | 48.14 | 47.29 | 48.10 | 00:00:00 | | 2012-01-13 | 6,034,700 | 48.03 | 48.45 | 47.84 | 48.40 | 00:00:00 | | 2012-01-17 | 5,393,300 | 48.81 | 49.23 | 48.44 | 48.54 | 00:00:00 | | 2012-01-18 | 6,848,600 | 48.61 | 49.50 | 48.46 | 49.45 | 00:00:00 | | 2012-01-19 | 5,456,600 | 49.48 | 49.52 | 49.13 | 49.40 | 00:00:00 | | 2012-01-20 | 5,385,500 | 49.40 | 49.66 | 49.20 | 49.42 | 00:00:00 | | 2012-01-23 | 5,569,000 | 49.53 | 49.68 | 49.07 | 49.35 | 00:00:00 | | 2012-01-24 | 5,395,100 | 49.00 | 49.72 | 48.76 | 49.41 | 00:00:00 | | 2012-01-25 | 8,192,200 | 49.70 | 50.72 | 49.21 | 50.59 | 00:00:00 | | 2012-01-26 | 7,303,400 | 50.92 | 51.35 | 50.73 | 50.94 | 00:00:00 | | 2012-01-27 | 6,765,600 | 50.77 | 51.50 | 50.72 | 50.72 | 00:00:00 | | 2012-01-30 | 6,955,900 | 50.25 | 51.01 | 50.16 | 50.97 | 00:00:00 | | 2012-01-31 | 6,345,300 | 51.54 | 51.76 | 50.35 | 50.89 | 00:00:00 | | 2012-02-01 | 5,384,600 | 51.52 | 51.84 | 51.42 | 51.56 | 00:00:00 | | 2012-02-02 | 3,695,800 | 51.44 | 51.70 | 51.11 | 51.40 | 00:00:00 | | 2012-02-03 | 5,572,000 | 52.00 | 52.31 | 51.75 | 52.01 | 00:00:00 | | 2012-02-06 | 4,682,800 | 51.60 | 51.84 | 51.44 | 51.78 | 00:00:00 | | 2012-02-07 | 3,373,700 | 51.58 | 51.96 | 51.26 | 51.61 | 00:00:00 | | 2012-02-08 | 2,899,600 | 51.66 | 51.85 | 51.21 | 51.65 | 00:00:00 | | 2012-02-09 | 3,767,400 | 51.72 | 52.24 | 51.44 | 52.06 | 00:00:00 | | 2012-02-10 | 4,915,300 | 51.48 | 51.49 | 50.92 | 51.15 | 00:00:00 | | 2012-02-13 | 4,870,000 | 51.09 | 51.14 | 50.59 | 50.60 | 00:00:00 | | 2012-02-14 | 6,963,700 | 50.42 | 50.48 | 49.34 | 49.66 | 00:00:00 | | 2012-02-15 | 5,515,400 | 49.91 | 49.98 | 49.29 | 49.46 | 00:00:00 | | 2012-02-16 | 4,306,500 | 49.53 | 50.68 | 49.34 | 50.53 | 00:00:00 | | 2012-02-17 | 6,117,800 | 50.96 | 57.50 | 50.85 | 51.48 | 00:00:00 | | 2012-02-21 | 5,271,300 | 51.69 | 52.05 | 51.31 | 51.60 | 00:00:00 | | 2012-02-22 | 3,715,000 | 51.52 | 51.80 | 51.24 | 51.28 | 00:00:00 | | 2012-02-23 | 3,559,900 | 51.32 | 51.73 | 51.18 | 51.43 | 00:00:00 | | 2012-02-24 | 14,123,100 | 51.43 | 51.65 | 50.73 | 50.99 | 00:00:00 | | 2012-02-27 | 6,177,900 | 50.94 | 51.40 | 50.44 | 51.20 | 00:00:00 | | 2012-02-28 | 3,993,500 | 51.23 | 51.68 | 51.17 | 51.39 | 00:00:00 | | 2012-02-29 | 5,853,500 | 51.40 | 51.55 | 50.63 | 50.85 | 00:00:00 | | 2012-03-01 | 4,172,500 | 50.89 | 51.64 | 50.82 | 51.33 | 00:00:00 | | 2012-03-02 | 3,468,600 | 51.36 | 51.75 | 51.11 | 51.45 | 00:00:00 | | 2012-03-05 | 4,309,500 | 51.54 | 51.54 | 50.66 | 50.89 | 00:00:00 | | 2012-03-06 | 5,745,600 | 50.24 | 50.45 | 49.90 | 50.03 | 00:00:00 | | 2012-03-07 | 3,982,200 | 50.21 | 50.48 | 49.97 | 50.23 | 00:00:00 | | 2012-03-08 | 4,484,400 | 50.85 | 51.21 | 50.54 | 51.08 | 00:00:00 | | 2012-03-09 | 6,112,700 | 51.28 | 52.00 | 51.09 | 51.50 | 00:00:00 | | 2012-03-12 | 6,308,800 | 51.33 | 51.68 | 51.00 | 51.20 | 00:00:00 | | 2012-03-13 | 7,069,500 | 51.57 | 52.69 | 51.46 | 52.68 | 00:00:00 | | 2012-03-14 | 7,604,200 | 52.74 | 53.08 | 52.42 | 52.66 | 00:00:00 | | 2012-03-15 | 7,022,400 | 52.86 | 53.58 | 52.63 | 53.56 | 00:00:00 | | 2012-03-16 | 8,049,200 | 53.84 | 53.95 | 53.30 | 53.38 | 00:00:00 | | 2012-03-19 | 4,692,500 | 53.24 | 53.50 | 52.71 | 53.25 | 00:00:00 | | 2012-03-20 | 4,312,600 | 52.77 | 53.00 | 52.60 | 52.71 | 00:00:00 | | 2012-03-21 | 3,402,600 | 52.64 | 52.89 | 52.34 | 52.61 | 00:00:00 | | 2012-03-22 | 4,357,600 | 52.23 | 52.40 | 51.95 | 52.22 | 00:00:00 | | 2012-03-23 | 4,586,700 | 52.50 | 52.82 | 51.88 | 52.63 | 00:00:00 | | 2012-03-26 | 4,467,800 | 53.06 | 53.34 | 52.88 | 53.25 | 00:00:00 | | 2012-03-27 | 3,858,200 | 53.30 | 53.62 | 53.25 | 53.32 | 00:00:00 | | 2012-03-28 | 4,618,200 | 53.24 | 53.41 | 52.58 | 52.95 | 00:00:00 | | 2012-03-29 | 4,683,700 | 52.52 | 52.79 | 52.42 | 52.75 | 00:00:00 | | 2012-03-30 | 4,334,700 | 53.01 | 53.19 | 52.69 | 52.90 | 00:00:00 | | 2012-04-02 | 4,509,800 | 52.68 | 53.47 | 52.52 | 53.39 | 00:00:00 | | 2012-04-03 | 5,309,500 | 53.30 | 53.41 | 52.91 | 53.30 | 00:00:00 | | 2012-04-04 | 5,348,400 | 52.76 | 52.90 | 52.25 | 52.63 | 00:00:00 | | 2012-04-05 | 4,741,500 | 52.50 | 53.17 | 52.50 | 52.70 | 00:00:00 | | 2012-04-09 | 5,702,700 | 51.73 | 52.19 | 51.59 | 51.95 | 00:00:00 | | 2012-04-10 | 7,072,100 | 51.93 | 51.97 | 50.84 | 51.05 | 00:00:00 | | 2012-04-11 | 3,942,400 | 51.68 | 51.75 | 51.31 | 51.45 | 00:00:00 | | 2012-04-12 | 4,547,000 | 51.56 | 52.48 | 51.56 | 52.41 | 00:00:00 | | 2012-04-13 | 3,501,400 | 52.33 | 52.56 | 52.01 | 52.02 | 00:00:00 | | 2012-04-16 | 5,473,300 | 52.29 | 53.00 | 52.24 | 52.72 | 00:00:00 | | 2012-04-17 | 4,663,900 | 53.03 | 53.74 | 53.02 | 53.40 | 00:00:00 | | 2012-04-18 | 4,655,300 | 53.19 | 53.75 | 53.14 | 53.27 | 00:00:00 | | 2012-04-19 | 8,473,300 | 52.94 | 53.63 | 52.10 | 52.61 | 00:00:00 | | 2012-04-20 | 6,374,400 | 52.88 | 53.11 | 52.46 | 52.62 | 00:00:00 | | 2012-04-23 | 5,324,100 | 52.08 | 52.08 | 51.54 | 51.82 | 00:00:00 | | 2012-04-24 | 6,120,500 | 51.92 | 52.75 | 51.78 | 52.68 | 00:00:00 | | 2012-04-25 | 6,446,200 | 53.28 | 53.93 | 53.23 | 53.80 | 00:00:00 | | 2012-04-26 | 3,520,600 | 53.50 | 53.86 | 53.37 | 53.74 | 00:00:00 | | 2012-04-27 | 4,925,100 | 53.87 | 53.98 | 53.63 | 53.72 | 00:00:00 | | 2012-04-30 | 4,192,900 | 53.70 | 53.80 | 53.33 | 53.46 | 00:00:00 | | 2012-05-01 | 3,870,200 | 53.35 | 53.98 | 52.97 | 53.71 | 00:00:00 | | 2012-05-02 | 3,120,200 | 53.54 | 53.73 | 53.06 | 53.67 | 00:00:00 | | 2012-05-03 | 3,686,300 | 53.68 | 53.91 | 53.04 | 53.26 | 00:00:00 | | 2012-05-04 | 5,185,500 | 53.11 | 53.11 | 52.80 | 52.89 | 00:00:00 | | 2012-05-07 | 3,636,100 | 52.59 | 52.95 | 52.23 | 52.74 | 00:00:00 | | 2012-05-08 | 4,930,300 | 52.39 | 52.74 | 51.85 | 52.68 | 00:00:00 | | 2012-05-09 | 4,723,800 | 52.01 | 52.60 | 51.85 | 52.09 | 00:00:00 | | 2012-05-10 | 4,355,200 | 52.56 | 52.70 | 51.90 | 52.02 | 00:00:00 | | 2012-05-11 | 3,295,600 | 51.60 | 51.97 | 51.33 | 51.57 | 00:00:00 | | 2012-05-14 | 3,504,500 | 51.02 | 51.26 | 50.66 | 50.84 | 00:00:00 | | 2012-05-15 | 3,970,100 | 50.82 | 50.95 | 50.01 | 50.15 | 00:00:00 | | 2012-05-16 | 4,632,400 | 50.31 | 50.87 | 49.84 | 49.85 | 00:00:00 | | 2012-05-17 | 5,196,100 | 49.92 | 50.00 | 48.80 | 48.84 | 00:00:00 | | 2012-05-18 | 6,720,100 | 48.95 | 49.05 | 47.81 | 47.97 | 00:00:00 | | 2012-05-21 | 4,972,200 | 48.08 | 48.90 | 48.04 | 48.87 | 00:00:00 | | 2012-05-22 | 4,672,400 | 49.10 | 49.16 | 48.31 | 48.58 | 00:00:00 | | 2012-05-23 | 6,300,000 | 48.30 | 48.86 | 47.81 | 48.73 | 00:00:00 | | 2012-05-24 | 6,210,200 | 48.72 | 49.00 | 48.07 | 48.66 | 00:00:00 | | 2012-05-25 | 4,047,000 | 48.63 | 48.77 | 48.22 | 48.40 | 00:00:00 | | 2012-05-29 | 5,047,200 | 48.88 | 49.26 | 48.60 | 49.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
