|
 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 | | 2012-11-19 | 5,836,600 | 42.52 | 43.00 | 42.39 | 42.93 | 00:00:00 | | 2012-11-20 | 5,078,600 | 42.77 | 43.06 | 42.50 | 42.80 | 00:00:00 | | 2012-11-21 | 4,985,600 | 42.84 | 42.84 | 42.35 | 42.42 | 00:00:00 | | 2012-11-23 | 2,719,000 | 42.82 | 43.17 | 42.70 | 43.12 | 00:00:00 | | 2012-11-26 | 5,630,100 | 43.01 | 43.38 | 42.90 | 43.35 | 00:00:00 | | 2012-11-27 | 6,230,100 | 43.19 | 43.86 | 43.10 | 43.44 | 00:00:00 | | 2012-11-28 | 8,198,000 | 43.09 | 43.36 | 42.63 | 43.24 | 00:00:00 | | 2012-11-29 | 5,401,100 | 43.62 | 43.75 | 43.34 | 43.54 | 00:00:00 | | 2012-11-30 | 7,196,500 | 43.46 | 43.63 | 43.08 | 43.14 | 00:00:00 | | 2012-12-03 | 7,052,100 | 43.43 | 43.58 | 42.26 | 42.39 | 00:00:00 | | 2012-12-04 | 4,961,300 | 42.44 | 42.80 | 42.26 | 42.48 | 00:00:00 | | 2012-12-05 | 6,341,100 | 42.48 | 42.80 | 42.25 | 42.62 | 00:00:00 | | 2012-12-06 | 4,173,100 | 42.71 | 42.95 | 42.56 | 42.87 | 00:00:00 | | 2012-12-07 | 4,064,000 | 43.00 | 43.20 | 42.61 | 43.18 | 00:00:00 | | 2012-12-10 | 5,290,400 | 43.07 | 43.35 | 43.01 | 43.22 | 00:00:00 | | 2012-12-11 | 5,830,100 | 43.40 | 43.96 | 43.25 | 43.69 | 00:00:00 | | 2012-12-12 | 9,787,500 | 44.86 | 44.89 | 44.18 | 44.30 | 00:00:00 | | 2012-12-13 | 5,413,600 | 44.23 | 44.47 | 43.63 | 43.98 | 00:00:00 | | 2012-12-14 | 4,765,100 | 43.99 | 44.47 | 43.98 | 44.09 | 00:00:00 | | 2012-12-17 | 5,707,700 | 44.23 | 44.75 | 44.22 | 44.63 | 00:00:00 | | 2012-12-18 | 6,724,900 | 44.64 | 44.99 | 44.45 | 44.89 | 00:00:00 | | 2012-12-19 | 7,341,600 | 44.95 | 45.10 | 44.80 | 44.85 | 00:00:00 | | 2012-12-20 | 4,560,100 | 44.96 | 45.33 | 44.70 | 45.33 | 00:00:00 | | 2012-12-21 | 8,921,300 | 44.97 | 45.10 | 44.50 | 44.93 | 00:00:00 | | 2012-12-24 | 2,475,400 | 44.70 | 44.96 | 44.47 | 44.84 | 00:00:00 | | 2012-12-26 | 4,807,900 | 44.81 | 45.27 | 44.76 | 45.09 | 00:00:00 | | 2012-12-27 | 6,389,700 | 45.05 | 45.16 | 44.28 | 45.07 | 00:00:00 | | 2012-12-28 | 5,942,000 | 44.72 | 45.13 | 44.60 | 44.71 | 00:00:00 | | 2012-12-31 | 7,004,000 | 44.13 | 45.02 | 44.10 | 44.98 | 00:00:00 | | 2013-01-02 | 6,886,300 | 45.95 | 46.28 | 45.55 | 45.87 | 00:00:00 | | 2013-01-03 | 6,850,400 | 46.25 | 46.30 | 45.11 | 45.29 | 00:00:00 | | 2013-01-04 | 5,242,000 | 45.39 | 45.82 | 45.34 | 45.73 | 00:00:00 | | 2013-01-07 | 4,315,400 | 45.63 | 45.88 | 45.41 | 45.80 | 00:00:00 | | 2013-01-08 | 5,118,900 | 46.02 | 46.15 | 45.47 | 46.05 | 00:00:00 | | 2013-01-09 | 5,030,500 | 46.18 | 46.47 | 46.10 | 46.44 | 00:00:00 | | 2013-01-10 | 5,980,900 | 46.64 | 46.77 | 45.67 | 46.20 | 00:00:00 | | 2013-01-11 | 5,007,300 | 46.24 | 46.30 | 45.67 | 46.15 | 00:00:00 | | 2013-01-14 | 5,302,200 | 46.47 | 46.69 | 46.21 | 46.27 | 00:00:00 | | 2013-01-15 | 3,733,000 | 46.17 | 46.43 | 46.11 | 46.25 | 00:00:00 | | 2013-01-16 | 5,435,800 | 45.99 | 46.03 | 45.62 | 45.97 | 00:00:00 | | 2013-01-17 | 4,854,500 | 46.27 | 46.49 | 46.19 | 46.36 | 00:00:00 | | 2013-01-18 | 8,616,500 | 46.50 | 47.02 | 46.40 | 46.99 | 00:00:00 | | 2013-01-22 | 10,069,800 | 47.20 | 47.95 | 46.87 | 47.82 | 00:00:00 | | 2013-01-23 | 8,035,900 | 47.55 | 47.94 | 47.32 | 47.50 | 00:00:00 | | 2013-01-24 | 7,252,600 | 47.61 | 48.37 | 47.61 | 48.07 | 00:00:00 | | 2013-01-25 | 5,811,000 | 48.19 | 48.40 | 47.93 | 48.33 | 00:00:00 | | 2013-01-28 | 5,534,900 | 48.26 | 48.32 | 47.87 | 48.15 | 00:00:00 | | 2013-01-29 | 4,739,800 | 48.01 | 48.20 | 47.92 | 47.96 | 00:00:00 | | 2013-01-30 | 7,277,100 | 47.84 | 48.09 | 47.52 | 47.63 | 00:00:00 | | 2013-01-31 | 6,177,000 | 47.49 | 47.88 | 47.25 | 47.45 | 00:00:00 | | 2013-02-01 | 5,448,600 | 47.68 | 48.08 | 47.43 | 47.98 | 00:00:00 | | 2013-02-04 | 4,347,800 | 47.60 | 47.80 | 47.39 | 47.44 | 00:00:00 | | 2013-02-05 | 4,063,800 | 47.72 | 47.90 | 47.55 | 47.60 | 00:00:00 | | 2013-02-06 | 4,507,100 | 47.48 | 47.62 | 47.30 | 47.44 | 00:00:00 | | 2013-02-07 | 5,154,500 | 47.44 | 47.49 | 46.82 | 47.29 | 00:00:00 | | 2013-02-08 | 11,904,400 | 47.48 | 47.59 | 47.34 | 47.50 | 00:00:00 | | 2013-02-11 | 10,082,400 | 47.50 | 47.80 | 47.44 | 47.76 | 00:00:00 | | 2013-02-12 | 7,442,200 | 47.54 | 48.00 | 47.50 | 47.98 | 00:00:00 | | 2013-02-13 | 4,610,700 | 47.63 | 47.93 | 47.50 | 47.58 | 00:00:00 | | 2013-02-14 | 4,816,400 | 47.46 | 47.51 | 47.13 | 47.23 | 00:00:00 | | 2013-02-15 | 7,324,300 | 47.44 | 47.48 | 46.57 | 46.94 | 00:00:00 | | 2013-02-19 | 5,228,600 | 47.11 | 47.35 | 47.06 | 47.18 | 00:00:00 | | 2013-02-20 | 8,400,300 | 47.23 | 47.23 | 46.36 | 46.54 | 00:00:00 | | 2013-02-21 | 7,714,600 | 46.40 | 46.68 | 46.02 | 46.52 | 00:00:00 | | 2013-02-22 | 6,970,200 | 46.71 | 47.37 | 46.60 | 47.24 | 00:00:00 | | 2013-02-25 | 6,326,300 | 47.42 | 47.67 | 46.43 | 46.43 | 00:00:00 | | 2013-02-26 | 5,460,600 | 46.49 | 47.06 | 46.48 | 46.97 | 00:00:00 | | 2013-02-27 | 4,796,900 | 46.90 | 47.69 | 46.87 | 47.51 | 00:00:00 | | 2013-02-28 | 6,689,300 | 47.60 | 48.22 | 47.45 | 47.90 | 00:00:00 | | 2013-03-01 | 7,116,200 | 47.56 | 48.28 | 47.28 | 48.09 | 00:00:00 | | 2013-03-04 | 4,170,200 | 48.02 | 48.40 | 47.76 | 48.31 | 00:00:00 | | 2013-03-05 | 5,073,800 | 48.72 | 49.06 | 48.56 | 48.68 | 00:00:00 | | 2013-03-06 | 4,613,200 | 48.99 | 49.06 | 48.55 | 48.74 | 00:00:00 | | 2013-03-07 | 3,884,500 | 48.81 | 48.97 | 48.62 | 48.68 | 00:00:00 | | 2013-03-08 | 4,696,000 | 49.00 | 49.25 | 48.98 | 49.15 | 00:00:00 | | 2013-03-11 | 3,536,800 | 49.22 | 49.44 | 48.99 | 49.33 | 00:00:00 | | 2013-03-12 | 5,927,300 | 49.19 | 49.81 | 49.14 | 49.71 | 00:00:00 | | 2013-03-13 | 5,370,000 | 49.70 | 49.90 | 49.46 | 49.59 | 00:00:00 | | 2013-03-14 | 4,783,400 | 49.78 | 49.99 | 49.69 | 49.92 | 00:00:00 | | 2013-03-15 | 8,278,200 | 49.94 | 50.20 | 49.64 | 49.90 | 00:00:00 | | 2013-03-18 | 6,083,200 | 49.36 | 49.88 | 49.23 | 49.71 | 00:00:00 | | 2013-03-19 | 7,470,700 | 49.76 | 49.95 | 49.29 | 49.65 | 00:00:00 | | 2013-03-20 | 5,878,300 | 49.76 | 49.95 | 49.54 | 49.84 | 00:00:00 | | 2013-03-21 | 4,531,600 | 49.55 | 49.74 | 49.26 | 49.36 | 00:00:00 | | 2013-03-22 | 4,915,800 | 49.52 | 49.78 | 49.13 | 49.27 | 00:00:00 | | 2013-03-25 | 5,925,000 | 49.28 | 49.50 | 48.86 | 49.11 | 00:00:00 | | 2013-03-26 | 5,576,300 | 49.09 | 49.20 | 48.52 | 48.97 | 00:00:00 | | 2013-03-27 | 5,157,600 | 48.77 | 49.08 | 48.56 | 48.89 | 00:00:00 | | 2013-03-28 | 4,722,100 | 48.90 | 49.32 | 48.90 | 49.16 | 00:00:00 | | 2013-04-01 | 4,619,300 | 48.88 | 49.20 | 48.80 | 49.01 | 00:00:00 | | 2013-04-02 | 5,698,300 | 49.32 | 49.32 | 48.85 | 49.03 | 00:00:00 | | 2013-04-03 | 6,498,900 | 48.94 | 49.15 | 48.55 | 48.79 | 00:00:00 | | 2013-04-04 | 5,812,200 | 48.88 | 49.25 | 48.56 | 49.04 | 00:00:00 | | 2013-04-05 | 5,925,500 | 48.50 | 48.79 | 48.30 | 48.69 | 00:00:00 | | 2013-04-08 | 5,541,300 | 48.67 | 48.85 | 48.21 | 48.80 | 00:00:00 | | 2013-04-09 | 5,685,300 | 48.91 | 49.42 | 48.75 | 49.23 | 00:00:00 | | 2013-04-10 | 7,308,300 | 49.41 | 49.85 | 49.29 | 49.74 | 00:00:00 | | 2013-04-11 | 8,125,800 | 49.78 | 50.47 | 49.76 | 50.29 | 00:00:00 | | 2013-04-12 | 5,945,000 | 50.15 | 50.28 | 49.32 | 49.82 | 00:00:00 | | 2013-04-15 | 8,931,400 | 49.54 | 49.72 | 48.74 | 48.78 | 00:00:00 | | 2013-04-16 | 6,178,900 | 49.23 | 49.79 | 49.22 | 49.60 | 00:00:00 | | 2013-04-17 | 5,872,100 | 49.22 | 49.28 | 48.59 | 49.15 | 00:00:00 | | 2013-04-18 | 8,460,900 | 49.23 | 49.54 | 48.23 | 48.59 | 00:00:00 | | 2013-04-19 | 10,348,100 | 48.90 | 49.30 | 48.74 | 49.19 | 00:00:00 | | 2013-04-22 | 15,564,900 | 49.41 | 50.74 | 49.28 | 50.41 | 00:00:00 | | 2013-04-23 | 15,801,200 | 50.70 | 52.54 | 50.11 | 52.49 | 00:00:00 | | 2013-04-24 | 8,271,000 | 52.50 | 52.95 | 52.25 | 52.75 | 00:00:00 | | 2013-04-25 | 9,382,500 | 52.75 | 53.52 | 52.61 | 53.29 | 00:00:00 | | 2013-04-26 | 5,987,900 | 53.11 | 53.17 | 52.56 | 52.90 | 00:00:00 | | 2013-04-29 | 8,025,100 | 53.07 | 54.11 | 52.93 | 54.10 | 00:00:00 | | 2013-04-30 | 9,577,400 | 54.00 | 54.73 | 53.81 | 54.51 | 00:00:00 | | 2013-05-01 | 7,415,000 | 54.12 | 54.35 | 53.30 | 53.37 | 00:00:00 | | 2013-05-02 | 7,219,300 | 53.17 | 53.98 | 52.57 | 53.51 | 00:00:00 | | 2013-05-03 | 5,364,700 | 54.14 | 54.44 | 53.90 | 53.94 | 00:00:00 | | 2013-05-06 | 3,252,100 | 53.93 | 54.16 | 53.73 | 53.89 | 00:00:00 | | 2013-05-07 | 5,651,600 | 54.01 | 54.83 | 54.00 | 54.65 | 00:00:00 | | 2013-05-08 | 4,819,900 | 54.57 | 54.84 | 54.36 | 54.70 | 00:00:00 | | 2013-05-09 | 22,099,600 | 54.72 | 55.47 | 54.64 | 55.38 | 00:00:00 | | 2013-05-10 | 21,829,400 | 55.14 | 55.70 | 55.00 | 55.46 | 00:00:00 | | 2013-05-13 | 6,318,800 | 55.00 | 55.00 | 54.43 | 54.45 | 00:00:00 | | 2013-05-14 | 6,263,500 | 54.50 | 55.25 | 54.42 | 55.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
