|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,618,100 | 42.75 | 43.56 | 42.75 | 43.19 | 00:00:00 | | 2000-12-14 | 5,234,100 | 43.81 | 45.69 | 43.81 | 44.44 | 00:00:00 | | 2000-12-15 | 5,010,500 | 44.44 | 45.88 | 43.50 | 43.75 | 00:00:00 | | 2000-12-18 | 3,808,300 | 43.75 | 45.50 | 43.19 | 45.50 | 00:00:00 | | 2000-12-19 | 4,082,700 | 45.50 | 46.19 | 44.94 | 45.63 | 00:00:00 | | 2000-12-20 | 3,501,400 | 45.25 | 45.25 | 44.13 | 44.50 | 00:00:00 | | 2000-12-21 | 5,224,100 | 44.56 | 46.50 | 44.56 | 46.50 | 00:00:00 | | 2000-12-22 | 5,223,900 | 46.50 | 48.50 | 45.75 | 48.00 | 00:00:00 | | 2000-12-26 | 2,449,200 | 48.00 | 48.50 | 47.06 | 48.31 | 00:00:00 | | 2000-12-27 | 3,135,200 | 48.31 | 48.75 | 47.63 | 48.56 | 00:00:00 | | 2000-12-28 | 2,855,800 | 48.56 | 49.69 | 47.75 | 49.31 | 00:00:00 | | 2000-12-29 | 3,450,900 | 49.31 | 49.88 | 48.13 | 48.31 | 00:00:00 | | 2001-01-02 | 3,124,100 | 48.19 | 48.19 | 46.56 | 48.00 | 00:00:00 | | 2001-01-03 | 3,394,700 | 48.00 | 48.31 | 46.38 | 47.94 | 00:00:00 | | 2001-01-04 | 4,546,900 | 47.94 | 49.56 | 47.75 | 49.25 | 00:00:00 | | 2001-01-05 | 3,001,400 | 48.75 | 48.75 | 47.50 | 47.94 | 00:00:00 | | 2001-01-08 | 2,447,800 | 47.94 | 49.00 | 47.56 | 48.31 | 00:00:00 | | 2001-01-09 | 3,595,200 | 47.38 | 47.38 | 46.13 | 46.44 | 00:00:00 | | 2001-01-10 | 3,365,900 | 46.44 | 46.94 | 44.69 | 46.88 | 00:00:00 | | 2001-01-11 | 4,754,200 | 45.88 | 45.88 | 43.94 | 45.00 | 00:00:00 | | 2001-01-12 | 5,521,700 | 44.50 | 44.50 | 42.44 | 43.19 | 00:00:00 | | 2001-01-16 | 3,253,600 | 43.19 | 44.75 | 42.75 | 44.75 | 00:00:00 | | 2001-01-17 | 2,897,200 | 44.75 | 45.19 | 43.50 | 44.31 | 00:00:00 | | 2001-01-18 | 3,086,400 | 44.31 | 44.31 | 42.63 | 43.75 | 00:00:00 | | 2001-01-19 | 3,208,100 | 43.75 | 43.81 | 42.13 | 42.63 | 00:00:00 | | 2001-01-22 | 3,892,200 | 42.63 | 43.56 | 41.81 | 42.31 | 00:00:00 | | 2001-01-23 | 3,444,800 | 42.31 | 43.31 | 41.81 | 42.06 | 00:00:00 | | 2001-01-24 | 5,482,700 | 42.06 | 42.56 | 41.44 | 41.88 | 00:00:00 | | 2001-01-25 | 5,553,600 | 41.88 | 43.00 | 41.56 | 42.00 | 00:00:00 | | 2001-01-26 | 4,142,800 | 41.94 | 41.94 | 40.25 | 40.94 | 00:00:00 | | 2001-01-29 | 3,810,500 | 40.60 | 41.38 | 40.54 | 40.99 | 00:00:00 | | 2001-01-30 | 6,685,200 | 40.99 | 43.50 | 40.40 | 43.24 | 00:00:00 | | 2001-01-31 | 5,245,100 | 43.24 | 43.99 | 42.76 | 43.71 | 00:00:00 | | 2001-02-01 | 3,953,200 | 43.71 | 44.25 | 42.45 | 43.25 | 00:00:00 | | 2001-02-02 | 3,331,700 | 43.25 | 43.89 | 42.13 | 42.25 | 00:00:00 | | 2001-02-05 | 4,093,000 | 42.25 | 43.78 | 42.25 | 43.74 | 00:00:00 | | 2001-02-06 | 2,582,100 | 43.74 | 43.91 | 43.04 | 43.37 | 00:00:00 | | 2001-02-07 | 2,425,400 | 43.37 | 43.55 | 42.50 | 42.99 | 00:00:00 | | 2001-02-08 | 3,237,000 | 42.99 | 43.28 | 41.90 | 42.25 | 00:00:00 | | 2001-02-09 | 2,139,400 | 42.25 | 43.07 | 41.50 | 41.99 | 00:00:00 | | 2001-02-12 | 2,337,300 | 41.99 | 42.94 | 41.41 | 42.44 | 00:00:00 | | 2001-02-13 | 3,318,300 | 42.44 | 43.37 | 41.61 | 42.84 | 00:00:00 | | 2001-02-14 | 2,919,300 | 42.84 | 43.05 | 42.11 | 42.49 | 00:00:00 | | 2001-02-15 | 3,419,100 | 42.49 | 44.19 | 42.27 | 43.95 | 00:00:00 | | 2001-02-16 | 2,654,600 | 43.95 | 44.20 | 42.55 | 43.20 | 00:00:00 | | 2001-02-20 | 2,191,400 | 43.20 | 44.15 | 42.51 | 42.65 | 00:00:00 | | 2001-02-21 | 3,029,000 | 42.60 | 42.60 | 41.49 | 42.43 | 00:00:00 | | 2001-02-22 | 3,505,200 | 42.43 | 43.60 | 42.05 | 43.29 | 00:00:00 | | 2001-02-23 | 3,061,500 | 43.29 | 43.29 | 41.63 | 42.03 | 00:00:00 | | 2001-02-26 | 3,419,900 | 42.27 | 44.52 | 42.27 | 44.52 | 00:00:00 | | 2001-02-27 | 2,728,900 | 44.28 | 44.28 | 43.42 | 44.22 | 00:00:00 | | 2001-02-28 | 3,864,700 | 44.22 | 44.75 | 43.01 | 43.69 | 00:00:00 | | 2001-03-01 | 3,802,300 | 43.69 | 44.29 | 43.40 | 43.74 | 00:00:00 | | 2001-03-02 | 3,970,100 | 43.74 | 45.24 | 43.55 | 44.72 | 00:00:00 | | 2001-03-05 | 3,573,900 | 44.90 | 46.39 | 44.90 | 46.35 | 00:00:00 | | 2001-03-06 | 2,542,400 | 46.35 | 46.50 | 45.76 | 46.03 | 00:00:00 | | 2001-03-07 | 5,293,400 | 46.03 | 47.88 | 45.85 | 47.80 | 00:00:00 | | 2001-03-08 | 2,885,500 | 47.80 | 48.15 | 46.55 | 48.00 | 00:00:00 | | 2001-03-09 | 2,835,000 | 47.88 | 47.88 | 46.61 | 47.10 | 00:00:00 | | 2001-03-12 | 3,054,500 | 46.99 | 46.99 | 45.45 | 45.48 | 00:00:00 | | 2001-03-13 | 2,817,300 | 45.48 | 45.98 | 44.18 | 45.36 | 00:00:00 | | 2001-03-14 | 3,633,500 | 44.73 | 44.73 | 43.40 | 43.71 | 00:00:00 | | 2001-03-15 | 2,730,800 | 43.71 | 44.80 | 42.75 | 43.00 | 00:00:00 | | 2001-03-16 | 4,554,300 | 43.00 | 43.83 | 42.34 | 42.34 | 00:00:00 | | 2001-03-19 | 2,635,600 | 42.66 | 44.11 | 42.66 | 43.64 | 00:00:00 | | 2001-03-20 | 3,612,000 | 43.64 | 45.14 | 42.65 | 43.50 | 00:00:00 | | 2001-03-21 | 3,889,000 | 43.50 | 43.80 | 42.20 | 42.84 | 00:00:00 | | 2001-03-22 | 6,529,500 | 42.21 | 42.21 | 39.86 | 40.98 | 00:00:00 | | 2001-03-23 | 3,880,600 | 40.98 | 42.17 | 40.53 | 41.03 | 00:00:00 | | 2001-03-26 | 3,313,600 | 41.03 | 42.40 | 40.96 | 41.97 | 00:00:00 | | 2001-03-27 | 4,205,700 | 41.97 | 42.76 | 41.56 | 42.45 | 00:00:00 | | 2001-03-28 | 3,444,300 | 42.27 | 42.27 | 41.01 | 41.49 | 00:00:00 | | 2001-03-29 | 2,858,900 | 41.49 | 42.04 | 40.95 | 41.71 | 00:00:00 | | 2001-03-30 | 4,024,300 | 41.20 | 41.20 | 40.06 | 40.70 | 00:00:00 | | 2001-04-02 | 4,395,000 | 40.70 | 42.25 | 40.70 | 40.96 | 00:00:00 | | 2001-04-03 | 4,301,600 | 40.96 | 41.20 | 40.00 | 40.25 | 00:00:00 | | 2001-04-04 | 3,992,300 | 40.25 | 41.73 | 40.10 | 41.47 | 00:00:00 | | 2001-04-05 | 3,796,600 | 42.26 | 43.60 | 42.26 | 43.50 | 00:00:00 | | 2001-04-06 | 2,582,700 | 43.50 | 43.50 | 41.80 | 42.62 | 00:00:00 | | 2001-04-09 | 2,286,300 | 42.62 | 44.10 | 42.59 | 43.46 | 00:00:00 | | 2001-04-10 | 4,757,400 | 43.51 | 45.87 | 43.51 | 45.62 | 00:00:00 | | 2001-04-11 | 3,493,100 | 45.62 | 45.62 | 44.15 | 45.05 | 00:00:00 | | 2001-04-12 | 2,833,400 | 45.05 | 45.70 | 44.71 | 45.65 | 00:00:00 | | 2001-04-16 | 2,385,900 | 45.65 | 46.40 | 44.57 | 45.39 | 00:00:00 | | 2001-04-17 | 1,956,100 | 45.23 | 45.23 | 44.30 | 45.18 | 00:00:00 | | 2001-04-18 | 4,486,100 | 45.18 | 47.15 | 44.44 | 46.38 | 00:00:00 | | 2001-04-19 | 2,722,900 | 45.99 | 45.99 | 45.41 | 45.94 | 00:00:00 | | 2001-04-20 | 3,136,700 | 45.90 | 45.90 | 44.86 | 45.04 | 00:00:00 | | 2001-04-23 | 2,394,800 | 45.04 | 45.23 | 43.96 | 44.13 | 00:00:00 | | 2001-04-24 | 3,232,200 | 44.58 | 45.29 | 44.58 | 44.80 | 00:00:00 | | 2001-04-25 | 2,394,300 | 44.80 | 44.95 | 43.76 | 44.56 | 00:00:00 | | 2001-04-26 | 2,957,200 | 44.56 | 46.11 | 44.07 | 46.00 | 00:00:00 | | 2001-04-27 | 4,393,700 | 46.00 | 46.97 | 45.77 | 46.22 | 00:00:00 | | 2001-04-30 | 2,898,800 | 46.22 | 46.68 | 44.70 | 45.19 | 00:00:00 | | 2001-05-01 | 2,849,300 | 45.19 | 45.45 | 44.40 | 45.28 | 00:00:00 | | 2001-05-02 | 2,925,500 | 45.28 | 45.96 | 44.82 | 45.48 | 00:00:00 | | 2001-05-03 | 2,188,900 | 45.39 | 45.39 | 44.33 | 45.29 | 00:00:00 | | 2001-05-04 | 2,769,100 | 45.29 | 46.23 | 44.30 | 46.16 | 00:00:00 | | 2001-05-07 | 2,205,300 | 46.16 | 46.80 | 45.73 | 45.75 | 00:00:00 | | 2001-05-08 | 2,883,400 | 45.75 | 46.10 | 45.36 | 45.80 | 00:00:00 | | 2001-05-09 | 2,684,700 | 45.80 | 46.74 | 45.44 | 45.94 | 00:00:00 | | 2001-05-10 | 4,202,400 | 46.00 | 47.84 | 46.00 | 46.97 | 00:00:00 | | 2001-05-11 | 3,384,900 | 46.97 | 47.15 | 45.97 | 46.00 | 00:00:00 | | 2001-05-14 | 2,443,400 | 46.00 | 46.78 | 45.76 | 46.78 | 00:00:00 | | 2001-05-15 | 2,346,900 | 46.78 | 46.88 | 45.95 | 46.75 | 00:00:00 | | 2001-05-16 | 4,464,100 | 46.75 | 48.69 | 45.95 | 48.69 | 00:00:00 | | 2001-05-17 | 4,237,400 | 48.69 | 49.88 | 48.13 | 49.70 | 00:00:00 | | 2001-05-18 | 3,738,000 | 49.50 | 49.50 | 48.56 | 49.18 | 00:00:00 | | 2001-05-21 | 2,790,100 | 49.18 | 49.80 | 48.59 | 49.64 | 00:00:00 | | 2001-05-22 | 2,741,900 | 49.49 | 49.49 | 48.84 | 49.31 | 00:00:00 | | 2001-05-23 | 4,263,100 | 49.13 | 49.13 | 47.15 | 47.39 | 00:00:00 | | 2001-05-24 | 4,459,000 | 47.14 | 47.14 | 45.54 | 45.77 | 00:00:00 | | 2001-05-25 | 2,744,000 | 45.77 | 46.27 | 45.50 | 45.62 | 00:00:00 | | 2001-05-29 | 2,779,200 | 45.62 | 46.97 | 45.60 | 46.82 | 00:00:00 | | 2001-05-30 | 3,581,200 | 46.70 | 46.70 | 45.72 | 45.80 | 00:00:00 | | 2001-05-31 | 3,135,800 | 45.80 | 46.89 | 45.55 | 46.40 | 00:00:00 | | 2001-06-01 | 3,118,200 | 46.40 | 46.40 | 45.08 | 46.07 | 00:00:00 | | 2001-06-04 | 2,341,900 | 46.07 | 46.65 | 46.02 | 46.53 | 00:00:00 | | 2001-06-05 | 2,760,500 | 46.53 | 46.73 | 45.44 | 46.70 | 00:00:00 | | 2001-06-06 | 3,711,100 | 46.70 | 47.44 | 46.21 | 46.34 | 00:00:00 | | 2001-06-07 | 2,164,500 | 46.35 | 47.30 | 46.35 | 46.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
