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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	5,047,200	48.88	49.26	48.60	49.17	00:00:00
2012-05-30	4,447,100	48.82	48.94	48.35	48.43	00:00:00
2012-05-31	9,859,100	48.45	48.65	47.71	48.26	00:00:00
2012-06-01	6,024,100	47.53	47.76	47.16	47.21	00:00:00
2012-06-04	4,645,700	47.19	47.40	46.44	47.02	00:00:00
2012-06-05	4,328,400	46.90	47.45	46.80	47.34	00:00:00
2012-06-06	4,134,200	47.77	48.64	47.74	48.63	00:00:00
2012-06-07	4,745,200	49.11	49.54	48.95	49.03	00:00:00
2012-06-08	3,600,100	48.76	49.60	48.58	49.50	00:00:00
2012-06-11	3,885,500	50.04	50.20	48.58	48.66	00:00:00
2012-06-12	5,270,500	49.13	49.89	48.75	49.89	00:00:00
2012-06-13	5,139,500	49.66	49.85	48.95	49.11	00:00:00
2012-06-14	3,876,100	49.17	49.68	48.90	49.55	00:00:00
2012-06-15	7,527,800	49.86	50.35	49.57	50.24	00:00:00
2012-06-18	3,462,200	50.04	50.46	49.83	50.32	00:00:00
2012-06-19	3,496,000	50.66	51.35	50.65	51.06	00:00:00
2012-06-20	3,226,400	51.17	51.47	50.69	51.04	00:00:00
2012-06-21	4,416,100	51.22	51.24	49.43	49.54	00:00:00
2012-06-22	3,646,900	49.86	50.12	49.50	49.96	00:00:00
2012-06-25	3,612,300	49.30	49.64	48.90	49.29	00:00:00
2012-06-26	4,972,900	49.45	49.52	48.50	48.83	00:00:00
2012-06-27	4,932,500	49.30	49.86	48.95	49.62	00:00:00
2012-06-28	3,969,200	49.26	49.73	48.92	49.69	00:00:00
2012-06-29	5,305,400	50.57	50.70	49.98	50.57	00:00:00
2012-07-02	6,397,200	49.48	50.48	48.73	49.43	00:00:00
2012-07-03	3,443,400	49.52	49.87	49.39	49.59	00:00:00
2012-07-05	3,649,700	49.52	49.87	49.28	49.61	00:00:00
2012-07-06	4,061,600	49.10	49.39	48.50	48.90	00:00:00
2012-07-09	9,438,700	48.74	48.80	47.40	47.47	00:00:00
2012-07-10	8,858,200	47.73	48.78	47.30	47.65	00:00:00
2012-07-11	8,512,700	47.43	47.43	46.15	47.14	00:00:00
2012-07-12	6,669,500	46.62	47.04	46.25	46.85	00:00:00
2012-07-13	3,915,200	46.97	47.67	46.91	47.63	00:00:00
2012-07-16	3,884,400	47.38	47.78	47.13	47.57	00:00:00
2012-07-17	4,141,900	47.71	48.55	47.51	48.35	00:00:00
2012-07-18	4,093,800	48.25	48.98	48.02	48.92	00:00:00
2012-07-19	5,805,700	48.87	49.47	48.70	49.20	00:00:00
2012-07-20	5,873,400	48.76	49.14	48.20	48.87	00:00:00
2012-07-23	6,306,800	47.84	48.93	47.53	48.71	00:00:00
2012-07-24	7,780,400	48.71	49.10	47.45	47.74	00:00:00
2012-07-25	4,728,300	48.11	48.40	47.74	48.13	00:00:00
2012-07-26	3,953,400	48.99	49.33	48.48	48.77	00:00:00
2012-07-27	5,399,200	49.22	49.95	48.97	49.71	00:00:00
2012-07-30	4,338,000	49.54	50.12	49.46	49.67	00:00:00
2012-07-31	4,883,000	49.47	49.90	49.44	49.70	00:00:00
2012-08-01	20,819,900	49.94	52.10	49.70	49.94	00:00:00
2012-08-02	6,441,600	49.56	49.82	48.68	49.02	00:00:00
2012-08-03	4,575,500	49.70	50.03	49.27	49.41	00:00:00
2012-08-06	4,177,200	49.70	50.38	49.55	50.16	00:00:00
2012-08-07	3,513,900	50.46	50.56	49.98	50.36	00:00:00
2012-08-08	2,994,200	50.31	50.60	50.06	50.30	00:00:00
2012-08-09	2,762,900	50.31	50.82	50.14	50.54	00:00:00
2012-08-10	4,744,600	50.35	51.12	50.22	51.08	00:00:00
2012-08-13	3,058,700	50.68	50.68	49.85	50.23	00:00:00
2012-08-14	3,235,200	50.35	50.56	49.86	50.14	00:00:00
2012-08-15	2,535,900	50.00	50.48	49.94	50.28	00:00:00
2012-08-16	3,043,700	50.29	50.73	50.16	50.56	00:00:00
2012-08-17	2,379,100	50.47	50.71	50.40	50.65	00:00:00
2012-08-20	2,573,600	50.54	50.62	50.20	50.56	00:00:00
2012-08-21	3,492,800	50.59	51.06	50.30	50.40	00:00:00
2012-08-22	4,334,100	50.14	50.79	50.03	50.79	00:00:00
2012-08-23	3,586,500	50.53	50.69	50.19	50.24	00:00:00
2012-08-24	2,668,000	50.25	50.51	50.09	50.35	00:00:00
2012-08-27	2,747,700	50.49	50.49	49.85	49.95	00:00:00
2012-08-28	2,960,700	49.81	49.99	49.62	49.80	00:00:00
2012-08-29	2,379,600	49.88	50.17	49.68	49.94	00:00:00
2012-08-30	4,477,900	50.00	50.15	49.54	49.58	00:00:00
2012-08-31	3,506,600	49.93	50.05	49.50	49.75	00:00:00
2012-09-04	5,867,200	49.51	49.68	48.72	48.83	00:00:00
2012-09-05	3,776,700	48.65	49.05	48.63	48.78	00:00:00
2012-09-06	5,376,000	49.24	50.10	49.19	49.85	00:00:00
2012-09-07	5,051,800	49.97	50.57	49.82	50.56	00:00:00
2012-09-10	5,148,700	50.65	50.93	50.49	50.63	00:00:00
2012-09-11	4,335,400	50.74	51.40	50.63	51.05	00:00:00
2012-09-12	6,085,200	51.19	51.39	50.06	50.23	00:00:00
2012-09-13	7,334,500	50.26	51.14	50.00	51.13	00:00:00
2012-09-14	9,330,400	51.13	52.31	51.13	52.24	00:00:00
2012-09-17	12,937,000	51.99	52.09	51.48	51.69	00:00:00
2012-09-18	4,062,800	51.48	51.60	51.13	51.27	00:00:00
2012-09-19	4,008,700	51.41	52.03	51.30	51.62	00:00:00
2012-09-20	3,783,600	51.20	51.87	51.19	51.87	00:00:00
2012-09-21	7,882,600	52.33	52.33	51.35	51.80	00:00:00
2012-09-24	4,199,000	51.20	51.46	50.85	51.19	00:00:00
2012-09-25	3,865,700	51.44	51.48	50.44	50.45	00:00:00
2012-09-26	3,397,100	50.53	50.75	50.15	50.50	00:00:00
2012-09-27	5,287,400	50.78	50.99	50.42	50.84	00:00:00
2012-09-28	4,397,800	50.59	50.59	50.16	50.27	00:00:00
2012-10-01	4,514,100	50.18	50.96	50.15	50.36	00:00:00
2012-10-02	7,301,700	50.42	50.46	49.31	49.50	00:00:00
2012-10-03	5,617,200	49.60	49.79	49.15	49.44	00:00:00
2012-10-04	5,136,600	49.75	50.22	49.56	49.75	00:00:00
2012-10-05	3,924,100	50.14	50.55	50.04	50.35	00:00:00
2012-10-08	2,988,200	50.13	50.62	49.95	50.26	00:00:00
2012-10-09	4,149,100	50.25	50.25	49.46	49.50	00:00:00
2012-10-10	3,516,800	49.54	49.61	49.04	49.12	00:00:00
2012-10-11	4,595,200	49.42	49.60	48.76	48.78	00:00:00
2012-10-12	3,881,300	48.80	49.32	48.50	48.69	00:00:00
2012-10-15	3,272,100	48.68	49.08	48.59	49.01	00:00:00
2012-10-16	4,807,000	49.26	49.80	49.12	49.74	00:00:00
2012-10-17	4,177,800	49.87	49.98	49.61	49.85	00:00:00
2012-10-18	5,799,200	49.80	50.52	49.61	50.42	00:00:00
2012-10-19	6,367,900	50.36	50.38	49.07	49.34	00:00:00
2012-10-22	5,722,400	49.23	49.81	49.07	49.76	00:00:00
2012-10-23	31,457,800	46.29	46.62	44.89	45.25	00:00:00
2012-10-24	14,860,100	45.31	45.31	44.71	44.91	00:00:00
2012-10-25	6,877,500	45.09	45.35	44.93	45.17	00:00:00
2012-10-26	5,879,700	45.26	45.38	44.92	45.18	00:00:00
2012-10-31	6,021,900	45.23	45.44	44.50	44.52	00:00:00
2012-11-01	6,526,200	44.58	45.49	44.50	45.00	00:00:00
2012-11-02	8,599,400	45.34	45.44	44.03	44.15	00:00:00
2012-11-05	4,707,100	44.04	44.47	43.85	44.33	00:00:00
2012-11-06	5,965,400	44.44	44.77	44.17	44.55	00:00:00
2012-11-07	7,201,600	44.22	44.36	43.50	43.83	00:00:00
2012-11-08	6,542,500	43.88	44.05	43.15	43.26	00:00:00
2012-11-09	5,339,000	43.17	43.88	43.02	43.34	00:00:00
2012-11-12	4,765,300	43.43	43.57	42.96	43.13	00:00:00
2012-11-13	6,731,200	42.73	43.27	42.40	42.91	00:00:00
2012-11-14	7,043,500	42.95	43.02	42.21	42.26	00:00:00
2012-11-15	7,167,900	42.23	42.67	41.82	42.10	00:00:00
2012-11-16	9,427,800	42.15	42.35	41.67	41.95	00:00:00
2012-11-19	5,836,600	42.52	43.00	42.39	42.93	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 > >>