|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 6,263,500 | 54.50 | 55.25 | 54.42 | 55.16 | 00:00:00 | | 2013-05-15 | 4,752,600 | 55.01 | 55.64 | 54.97 | 55.55 | 00:00:00 | | 2013-05-16 | 4,978,500 | 55.51 | 55.81 | 55.25 | 55.49 | 00:00:00 | | 2013-05-17 | 5,089,000 | 55.64 | 55.95 | 55.25 | 55.89 | 00:00:00 | | 2013-05-20 | 4,198,900 | 55.88 | 56.29 | 55.66 | 55.93 | 00:00:00 | | 2013-05-21 | 4,982,500 | 56.07 | 56.48 | 55.83 | 56.38 | 00:00:00 | | 2013-05-22 | 6,485,700 | 56.29 | 56.78 | 55.33 | 55.57 | 00:00:00 | | 2013-05-23 | 7,094,400 | 54.38 | 55.55 | 53.81 | 55.35 | 00:00:00 | | 2013-05-24 | 3,237,400 | 55.07 | 55.48 | 54.56 | 55.35 | 00:00:00 | | 2013-05-28 | 5,392,100 | 56.00 | 56.17 | 55.65 | 55.89 | 00:00:00 | | 2013-05-29 | 4,785,100 | 55.60 | 56.22 | 55.33 | 56.02 | 00:00:00 | | 2013-05-30 | 3,964,100 | 56.08 | 56.63 | 55.79 | 56.30 | 00:00:00 | | 2013-05-31 | 6,168,100 | 56.06 | 57.25 | 55.79 | 55.79 | 00:00:00 | | 2013-06-03 | 4,430,600 | 55.84 | 56.15 | 55.42 | 56.13 | 00:00:00 | | 2013-06-04 | 3,659,800 | 56.13 | 56.47 | 55.39 | 55.79 | 00:00:00 | | 2013-06-05 | 6,941,600 | 55.62 | 55.78 | 54.46 | 54.61 | 00:00:00 | | 2013-06-06 | 4,277,700 | 54.66 | 54.84 | 53.88 | 54.79 | 00:00:00 | | 2013-06-07 | 3,833,700 | 55.18 | 55.72 | 54.93 | 55.44 | 00:00:00 | | 2013-06-10 | 4,647,100 | 55.66 | 55.72 | 54.95 | 55.52 | 00:00:00 | | 2013-06-11 | 3,895,500 | 54.98 | 55.36 | 54.51 | 54.85 | 00:00:00 | | 2013-06-12 | 4,767,900 | 55.43 | 55.64 | 54.18 | 54.23 | 00:00:00 | | 2013-06-13 | 10,082,900 | 53.46 | 54.49 | 53.36 | 53.88 | 00:00:00 | | 2013-06-14 | 11,281,800 | 53.09 | 53.70 | 52.16 | 52.68 | 00:00:00 | | 2013-06-17 | 7,871,800 | 52.98 | 53.94 | 52.97 | 53.70 | 00:00:00 | | 2013-06-18 | 5,614,200 | 53.97 | 54.07 | 53.70 | 54.02 | 00:00:00 | | 2013-06-19 | 6,717,100 | 53.97 | 54.30 | 53.46 | 53.47 | 00:00:00 | | 2013-06-20 | 8,918,600 | 52.76 | 53.13 | 52.36 | 52.59 | 00:00:00 | | 2013-06-21 | 12,159,200 | 53.05 | 53.13 | 52.28 | 52.91 | 00:00:00 | | 2013-06-24 | 7,949,100 | 52.52 | 53.01 | 52.02 | 52.66 | 00:00:00 | | 2013-06-25 | 4,867,700 | 53.10 | 53.12 | 52.39 | 52.88 | 00:00:00 | | 2013-06-26 | 4,695,000 | 53.26 | 53.67 | 52.73 | 53.53 | 00:00:00 | | 2013-06-27 | 4,406,400 | 53.85 | 54.10 | 53.39 | 53.57 | 00:00:00 | | 2013-06-28 | 8,161,300 | 53.47 | 53.54 | 52.49 | 52.50 | 00:00:00 | | 2013-07-01 | 4,344,600 | 52.24 | 53.32 | 52.04 | 52.72 | 00:00:00 | | 2013-07-02 | 3,518,400 | 52.69 | 53.04 | 52.28 | 52.54 | 00:00:00 | | 2013-07-03 | 2,293,200 | 52.57 | 52.59 | 52.19 | 52.40 | 00:00:00 | | 2013-07-05 | 3,626,800 | 52.64 | 53.05 | 52.46 | 53.00 | 00:00:00 | | 2013-07-08 | 3,392,800 | 53.49 | 53.87 | 53.42 | 53.76 | 00:00:00 | | 2013-07-09 | 4,611,200 | 53.89 | 54.00 | 53.61 | 53.91 | 00:00:00 | | 2013-07-10 | 4,323,500 | 53.97 | 54.18 | 53.63 | 53.92 | 00:00:00 | | 2013-07-11 | 4,565,800 | 54.62 | 54.79 | 54.13 | 54.54 | 00:00:00 | | 2013-07-12 | 3,446,000 | 54.57 | 54.62 | 54.06 | 54.41 | 00:00:00 | | 2013-07-15 | 3,074,700 | 54.47 | 54.83 | 54.36 | 54.63 | 00:00:00 | | 2013-07-16 | 3,436,300 | 54.68 | 54.74 | 54.10 | 54.38 | 00:00:00 | | 2013-07-17 | 17,334,300 | 54.71 | 57.68 | 54.68 | 57.25 | 00:00:00 | | 2013-07-18 | 10,968,800 | 56.94 | 57.88 | 56.93 | 57.47 | 00:00:00 | | 2013-07-19 | 5,516,500 | 57.39 | 57.39 | 56.90 | 57.14 | 00:00:00 | | 2013-07-22 | 5,745,000 | 56.98 | 57.45 | 56.91 | 57.17 | 00:00:00 | | 2013-07-23 | 14,793,400 | 59.72 | 60.40 | 57.00 | 57.12 | 00:00:00 | | 2013-07-24 | 6,104,200 | 56.93 | 57.50 | 56.50 | 57.38 | 00:00:00 | | 2013-07-25 | 4,355,300 | 57.03 | 57.69 | 57.01 | 57.59 | 00:00:00 | | 2013-07-26 | 3,947,000 | 57.39 | 57.68 | 57.11 | 57.66 | 00:00:00 | | 2013-07-29 | 3,365,700 | 57.33 | 57.66 | 57.12 | 57.54 | 00:00:00 | | 2013-07-30 | 4,308,800 | 57.71 | 57.81 | 57.16 | 57.68 | 00:00:00 | | 2013-07-31 | 5,915,800 | 57.85 | 58.74 | 57.61 | 57.69 | 00:00:00 | | 2013-08-01 | 4,707,500 | 58.23 | 58.61 | 58.10 | 58.45 | 00:00:00 | | 2013-08-02 | 12,654,800 | 59.84 | 60.18 | 59.34 | 59.92 | 00:00:00 | | 2013-08-05 | 5,077,000 | 59.72 | 59.95 | 59.30 | 59.59 | 00:00:00 | | 2013-08-06 | 4,117,800 | 59.58 | 59.73 | 59.04 | 59.20 | 00:00:00 | | 2013-08-07 | 4,289,600 | 59.14 | 59.78 | 59.05 | 59.60 | 00:00:00 | | 2013-08-08 | 4,075,700 | 59.91 | 60.15 | 59.31 | 59.76 | 00:00:00 | | 2013-08-09 | 3,690,000 | 59.66 | 59.98 | 59.29 | 59.74 | 00:00:00 | | 2013-08-12 | 4,916,800 | 59.56 | 59.98 | 59.29 | 59.88 | 00:00:00 | | 2013-08-13 | 4,103,400 | 59.85 | 59.97 | 59.06 | 59.71 | 00:00:00 | | 2013-08-14 | 3,898,600 | 59.73 | 59.83 | 59.20 | 59.37 | 00:00:00 | | 2013-08-15 | 3,971,200 | 58.89 | 58.93 | 58.37 | 58.74 | 00:00:00 | | 2013-08-16 | 3,752,100 | 58.66 | 58.85 | 58.16 | 58.28 | 00:00:00 | | 2013-08-19 | 3,852,900 | 58.13 | 58.30 | 57.47 | 57.53 | 00:00:00 | | 2013-08-20 | 2,859,000 | 57.42 | 57.81 | 57.31 | 57.53 | 00:00:00 | | 2013-08-21 | 3,072,900 | 57.40 | 57.62 | 57.06 | 57.15 | 00:00:00 | | 2013-08-22 | 2,066,900 | 57.32 | 57.64 | 57.17 | 57.55 | 00:00:00 | | 2013-08-23 | 2,816,200 | 57.56 | 58.00 | 57.34 | 57.90 | 00:00:00 | | 2013-08-26 | 2,641,300 | 57.85 | 58.16 | 57.55 | 57.57 | 00:00:00 | | 2013-08-27 | 3,196,400 | 56.92 | 57.24 | 56.64 | 56.75 | 00:00:00 | | 2013-08-28 | 4,018,500 | 56.58 | 56.94 | 56.26 | 56.79 | 00:00:00 | | 2013-08-29 | 2,404,700 | 56.64 | 56.92 | 56.50 | 56.66 | 00:00:00 | | 2013-08-30 | 3,341,800 | 56.69 | 56.86 | 56.45 | 56.62 | 00:00:00 | | 2013-09-03 | 3,924,700 | 57.07 | 57.33 | 56.09 | 56.39 | 00:00:00 | | 2013-09-04 | 4,303,000 | 56.23 | 57.55 | 56.23 | 57.23 | 00:00:00 | | 2013-09-05 | 3,168,200 | 57.65 | 57.86 | 57.20 | 57.61 | 00:00:00 | | 2013-09-06 | 5,178,900 | 57.70 | 57.99 | 56.53 | 57.11 | 00:00:00 | | 2013-09-09 | 3,674,000 | 57.35 | 57.83 | 57.35 | 57.50 | 00:00:00 | | 2013-09-10 | 4,021,100 | 57.96 | 58.44 | 57.65 | 58.04 | 00:00:00 | | 2013-09-11 | 3,288,800 | 58.20 | 58.83 | 58.09 | 58.83 | 00:00:00 | | 2013-09-12 | 4,741,100 | 58.93 | 58.96 | 57.66 | 58.06 | 00:00:00 | | 2013-09-13 | 3,477,100 | 58.24 | 59.02 | 58.17 | 58.88 | 00:00:00 | | 2013-09-16 | 4,281,100 | 59.74 | 59.84 | 59.24 | 59.70 | 00:00:00 | | 2013-09-17 | 4,320,100 | 59.64 | 59.92 | 59.29 | 59.62 | 00:00:00 | | 2013-09-18 | 5,385,200 | 59.48 | 60.57 | 59.12 | 60.44 | 00:00:00 | | 2013-09-19 | 3,265,700 | 60.44 | 60.86 | 60.27 | 60.33 | 00:00:00 | | 2013-09-20 | 8,433,600 | 60.38 | 60.74 | 59.42 | 59.42 | 00:00:00 | | 2013-09-23 | 2,388,100 | 59.49 | 59.88 | 59.25 | 59.41 | 00:00:00 | | 2013-09-24 | 2,629,200 | 59.41 | 59.91 | 59.18 | 59.32 | 00:00:00 | | 2013-09-25 | 2,666,900 | 59.23 | 59.73 | 59.20 | 59.32 | 00:00:00 | | 2013-09-26 | 2,812,800 | 59.32 | 59.79 | 59.22 | 59.51 | 00:00:00 | | 2013-09-27 | 2,486,100 | 59.23 | 59.38 | 58.94 | 59.01 | 00:00:00 | | 2013-09-30 | 3,093,900 | 58.37 | 58.88 | 58.24 | 58.56 | 00:00:00 | | 2013-10-01 | 2,623,200 | 58.57 | 58.71 | 58.20 | 58.69 | 00:00:00 | | 2013-10-02 | 2,884,700 | 58.34 | 59.04 | 58.29 | 58.99 | 00:00:00 | | 2013-10-03 | 4,372,100 | 58.70 | 58.88 | 57.72 | 57.76 | 00:00:00 | | 2013-10-04 | 2,363,800 | 57.75 | 58.72 | 57.50 | 58.65 | 00:00:00 | | 2013-10-07 | 2,531,100 | 58.10 | 58.75 | 57.89 | 58.11 | 00:00:00 | | 2013-10-08 | 3,626,600 | 58.00 | 58.00 | 57.04 | 57.07 | 00:00:00 | | 2013-10-09 | 4,052,000 | 57.14 | 57.17 | 56.46 | 56.94 | 00:00:00 | | 2013-10-10 | 3,233,100 | 57.58 | 58.33 | 57.41 | 58.29 | 00:00:00 | | 2013-10-11 | 4,694,100 | 58.36 | 58.48 | 57.47 | 57.93 | 00:00:00 | | 2013-10-14 | 3,467,700 | 57.48 | 58.43 | 57.48 | 58.36 | 00:00:00 | | 2013-10-15 | 3,170,500 | 58.20 | 58.70 | 58.03 | 58.14 | 00:00:00 | | 2013-10-16 | 3,119,900 | 58.57 | 59.28 | 58.30 | 59.06 | 00:00:00 | | 2013-10-17 | 2,581,000 | 59.11 | 59.66 | 58.87 | 59.64 | 00:00:00 | | 2013-10-18 | 3,694,200 | 59.82 | 59.87 | 59.33 | 59.62 | 00:00:00 | | 2013-10-21 | 3,181,000 | 59.46 | 59.62 | 59.12 | 59.46 | 00:00:00 | | 2013-10-22 | 5,717,500 | 59.82 | 60.38 | 59.33 | 60.17 | 00:00:00 | | 2013-10-23 | 3,983,600 | 60.40 | 60.55 | 59.90 | 60.22 | 00:00:00 | | 2013-10-24 | 7,052,300 | 60.23 | 61.58 | 60.00 | 61.38 | 00:00:00 | | 2013-10-25 | 9,290,900 | 62.57 | 62.69 | 61.42 | 61.90 | 00:00:00 | | 2013-10-28 | 3,908,300 | 61.89 | 61.90 | 61.33 | 61.56 | 00:00:00 | | 2013-10-29 | 3,473,100 | 61.60 | 61.74 | 61.33 | 61.48 | 00:00:00 | | 2013-10-30 | 3,921,800 | 61.46 | 61.72 | 60.66 | 61.02 | 00:00:00 | | 2013-10-31 | 4,580,700 | 61.00 | 61.83 | 60.91 | 61.20 | 00:00:00 | | 2013-11-01 | 4,337,000 | 61.14 | 61.57 | 60.84 | 61.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
