|
 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 | | 2013-11-01 | 4,337,000 | 61.14 | 61.57 | 60.84 | 61.09 | 00:00:00 | | 2013-11-04 | 13,389,900 | 60.23 | 60.75 | 59.71 | 60.31 | 00:00:00 | | 2013-11-05 | 5,580,600 | 59.83 | 60.40 | 59.76 | 60.30 | 00:00:00 | | 2013-11-06 | 3,412,200 | 60.44 | 60.83 | 60.20 | 60.77 | 00:00:00 | | 2013-11-07 | 5,742,500 | 61.05 | 61.46 | 60.71 | 60.85 | 00:00:00 | | 2013-11-08 | 5,266,800 | 60.78 | 62.00 | 60.62 | 62.00 | 00:00:00 | | 2013-11-11 | 3,019,900 | 61.94 | 62.09 | 61.74 | 62.09 | 00:00:00 | | 2013-11-12 | 5,160,200 | 61.97 | 62.34 | 61.77 | 62.05 | 00:00:00 | | 2013-11-13 | 7,047,200 | 61.37 | 61.54 | 60.37 | 60.94 | 00:00:00 | | 2013-11-14 | 5,411,900 | 61.68 | 61.80 | 61.28 | 61.79 | 00:00:00 | | 2013-11-15 | 7,715,900 | 61.79 | 62.12 | 61.57 | 62.11 | 00:00:00 | | 2013-11-18 | 4,688,700 | 62.09 | 62.24 | 61.62 | 61.70 | 00:00:00 | | 2013-11-19 | 3,804,200 | 61.73 | 61.82 | 61.27 | 61.49 | 00:00:00 | | 2013-11-20 | 4,122,700 | 61.60 | 61.60 | 60.59 | 60.79 | 00:00:00 | | 2013-11-21 | 2,863,500 | 61.03 | 61.61 | 60.97 | 61.60 | 00:00:00 | | 2013-11-22 | 2,968,500 | 61.58 | 61.72 | 61.28 | 61.70 | 00:00:00 | | 2013-11-25 | 3,772,100 | 62.00 | 62.19 | 61.38 | 61.58 | 00:00:00 | | 2013-11-26 | 2,261,700 | 61.61 | 61.74 | 61.16 | 61.32 | 00:00:00 | | 2013-11-27 | 1,682,900 | 61.50 | 61.81 | 61.30 | 61.54 | 00:00:00 | | 2013-11-29 | 1,350,800 | 61.59 | 61.80 | 61.34 | 61.38 | 00:00:00 | | 2013-12-02 | 2,986,900 | 61.76 | 62.24 | 61.59 | 61.74 | 00:00:00 | | 2013-12-03 | 5,284,100 | 61.45 | 61.50 | 60.32 | 60.50 | 00:00:00 | | 2013-12-04 | 3,504,400 | 60.20 | 60.60 | 59.88 | 60.26 | 00:00:00 | | 2013-12-05 | 2,659,200 | 60.16 | 60.56 | 59.97 | 60.11 | 00:00:00 | | 2013-12-06 | 2,843,700 | 60.62 | 61.37 | 60.58 | 61.34 | 00:00:00 | | 2013-12-09 | 2,540,200 | 61.48 | 61.60 | 61.09 | 61.39 | 00:00:00 | | 2013-12-10 | 3,350,500 | 61.25 | 61.63 | 61.11 | 61.44 | 00:00:00 | | 2013-12-11 | 3,854,500 | 61.70 | 61.70 | 60.20 | 60.29 | 00:00:00 | | 2013-12-12 | 2,842,000 | 60.22 | 60.41 | 59.85 | 59.95 | 00:00:00 | | 2013-12-13 | 2,873,200 | 60.16 | 60.40 | 59.96 | 60.24 | 00:00:00 | | 2013-12-16 | 4,326,900 | 60.52 | 61.17 | 60.52 | 60.84 | 00:00:00 | | 2013-12-17 | 3,782,200 | 60.67 | 61.41 | 60.41 | 61.18 | 00:00:00 | | 2013-12-18 | 4,377,400 | 61.40 | 62.19 | 60.62 | 62.19 | 00:00:00 | | 2013-12-19 | 4,279,600 | 61.85 | 62.74 | 61.78 | 62.71 | 00:00:00 | | 2013-12-20 | 5,857,000 | 62.76 | 62.98 | 62.32 | 62.55 | 00:00:00 | | 2013-12-23 | 3,192,300 | 62.89 | 62.97 | 62.56 | 62.74 | 00:00:00 | | 2013-12-24 | 1,760,200 | 62.72 | 63.85 | 62.71 | 63.83 | 00:00:00 | | 2013-12-26 | 2,276,500 | 64.00 | 64.28 | 63.78 | 64.25 | 00:00:00 | | 2013-12-27 | 2,148,000 | 64.44 | 64.46 | 63.92 | 64.25 | 00:00:00 | | 2013-12-30 | 2,190,900 | 64.26 | 64.70 | 64.12 | 64.65 | 00:00:00 | | 2013-12-31 | 2,837,400 | 64.71 | 65.00 | 64.39 | 64.97 | 00:00:00 | | 2014-01-02 | 4,206,600 | 64.24 | 64.54 | 63.67 | 63.71 | 00:00:00 | | 2014-01-03 | 2,953,000 | 63.78 | 64.19 | 63.55 | 63.78 | 00:00:00 | | 2014-01-06 | 3,884,800 | 63.94 | 63.94 | 62.87 | 62.96 | 00:00:00 | | 2014-01-07 | 6,426,200 | 63.08 | 63.20 | 62.10 | 62.33 | 00:00:00 | | 2014-01-08 | 5,480,200 | 62.46 | 63.22 | 62.08 | 63.13 | 00:00:00 | | 2014-01-09 | 6,978,000 | 63.99 | 64.24 | 63.25 | 63.94 | 00:00:00 | | 2014-01-10 | 3,949,400 | 63.82 | 64.07 | 63.10 | 63.54 | 00:00:00 | | 2014-01-13 | 3,568,500 | 63.04 | 63.46 | 62.50 | 62.66 | 00:00:00 | | 2014-01-14 | 3,096,600 | 62.76 | 63.67 | 62.67 | 63.55 | 00:00:00 | | 2014-01-15 | 3,328,500 | 63.54 | 63.83 | 63.42 | 63.73 | 00:00:00 | | 2014-01-16 | 2,847,300 | 63.65 | 64.20 | 63.31 | 63.99 | 00:00:00 | | 2014-01-17 | 3,698,100 | 64.13 | 64.37 | 63.65 | 64.02 | 00:00:00 | | 2014-01-21 | 4,856,200 | 64.52 | 65.00 | 63.57 | 63.73 | 00:00:00 | | 2014-01-22 | 3,514,700 | 64.00 | 64.00 | 62.89 | 63.02 | 00:00:00 | | 2014-01-23 | 6,622,700 | 62.39 | 62.50 | 61.26 | 61.75 | 00:00:00 | | 2014-01-24 | 5,971,000 | 61.24 | 61.41 | 59.95 | 59.97 | 00:00:00 | | 2014-01-27 | 5,402,700 | 60.00 | 60.90 | 59.69 | 60.24 | 00:00:00 | | 2014-01-28 | 6,726,600 | 60.86 | 61.15 | 59.35 | 59.57 | 00:00:00 | | 2014-01-29 | 8,776,900 | 59.73 | 61.37 | 59.69 | 60.71 | 00:00:00 | | 2014-01-30 | 5,142,400 | 61.02 | 61.99 | 60.72 | 61.54 | 00:00:00 | | 2014-01-31 | 5,779,300 | 60.64 | 61.59 | 60.53 | 61.01 | 00:00:00 | | 2014-02-03 | 5,928,600 | 61.05 | 61.52 | 59.95 | 59.99 | 00:00:00 | | 2014-02-04 | 15,052,700 | 61.14 | 62.42 | 60.36 | 61.61 | 00:00:00 | | 2014-02-05 | 6,049,100 | 61.15 | 62.22 | 60.64 | 61.90 | 00:00:00 | | 2014-02-06 | 5,200,000 | 62.14 | 63.20 | 61.93 | 62.96 | 00:00:00 | | 2014-02-07 | 4,872,400 | 63.06 | 63.54 | 62.65 | 63.45 | 00:00:00 | | 2014-02-10 | 4,544,600 | 63.17 | 63.86 | 62.79 | 63.45 | 00:00:00 | | 2014-02-11 | 4,536,500 | 63.38 | 64.56 | 63.35 | 64.29 | 00:00:00 | | 2014-02-12 | 3,886,100 | 63.55 | 63.96 | 63.26 | 63.51 | 00:00:00 | | 2014-02-13 | 3,121,500 | 63.20 | 64.15 | 63.05 | 63.98 | 00:00:00 | | 2014-02-14 | 3,753,200 | 63.93 | 64.58 | 63.66 | 64.50 | 00:00:00 | | 2014-02-18 | 4,897,000 | 64.48 | 65.14 | 64.08 | 64.71 | 00:00:00 | | 2014-02-19 | 3,778,000 | 64.75 | 65.26 | 64.21 | 64.26 | 00:00:00 | | 2014-02-20 | 5,277,400 | 64.40 | 65.46 | 64.11 | 65.35 | 00:00:00 | | 2014-02-21 | 5,146,100 | 65.40 | 65.68 | 64.87 | 64.87 | 00:00:00 | | 2014-02-24 | 5,521,100 | 64.81 | 65.25 | 64.58 | 64.58 | 00:00:00 | | 2014-02-25 | 3,684,800 | 64.56 | 65.25 | 64.40 | 64.92 | 00:00:00 | | 2014-02-26 | 4,002,700 | 64.82 | 65.72 | 64.75 | 65.51 | 00:00:00 | | 2014-02-27 | 5,119,900 | 65.28 | 66.06 | 65.19 | 66.00 | 00:00:00 | | 2014-02-28 | 4,689,300 | 66.02 | 66.72 | 65.98 | 66.62 | 00:00:00 | | 2014-03-03 | 4,219,600 | 65.78 | 66.56 | 65.41 | 65.89 | 00:00:00 | | 2014-03-04 | 4,265,200 | 66.61 | 67.30 | 66.61 | 67.26 | 00:00:00 | | 2014-03-05 | 3,519,100 | 67.17 | 67.42 | 66.90 | 67.24 | 00:00:00 | | 2014-03-06 | 3,677,200 | 67.33 | 67.95 | 67.33 | 67.50 | 00:00:00 | | 2014-03-07 | 3,087,000 | 67.79 | 67.79 | 67.05 | 67.24 | 00:00:00 | | 2014-03-10 | 2,857,300 | 67.16 | 67.58 | 66.91 | 67.35 | 00:00:00 | | 2014-03-11 | 6,194,900 | 66.69 | 67.00 | 65.95 | 66.01 | 00:00:00 | | 2014-03-12 | 5,903,500 | 65.76 | 66.66 | 65.52 | 66.43 | 00:00:00 | | 2014-03-13 | 5,696,600 | 66.95 | 67.32 | 65.38 | 65.71 | 00:00:00 | | 2014-03-14 | 4,342,000 | 65.92 | 66.47 | 65.68 | 65.77 | 00:00:00 | | 2014-03-17 | 3,976,100 | 66.34 | 66.93 | 66.07 | 66.38 | 00:00:00 | | 2014-03-18 | 2,843,400 | 66.44 | 67.05 | 66.44 | 66.80 | 00:00:00 | | 2014-03-19 | 3,403,500 | 66.88 | 67.08 | 65.66 | 66.07 | 00:00:00 | | 2014-03-20 | 2,383,900 | 65.78 | 66.65 | 65.73 | 66.58 | 00:00:00 | | 2014-03-21 | 7,189,400 | 67.49 | 67.52 | 66.87 | 66.98 | 00:00:00 | | 2014-03-24 | 3,661,600 | 67.15 | 67.44 | 66.00 | 66.49 | 00:00:00 | | 2014-03-25 | 3,953,300 | 66.68 | 67.49 | 66.68 | 67.23 | 00:00:00 | | 2014-03-26 | 4,621,200 | 67.47 | 67.74 | 66.49 | 66.51 | 00:00:00 | | 2014-03-27 | 3,463,000 | 66.60 | 66.80 | 65.90 | 66.57 | 00:00:00 | | 2014-03-28 | 2,917,300 | 66.71 | 67.30 | 66.30 | 66.62 | 00:00:00 | | 2014-03-31 | 2,981,900 | 66.97 | 67.38 | 66.81 | 67.10 | 00:00:00 | | 2014-04-01 | 3,680,300 | 67.14 | 67.96 | 67.01 | 67.76 | 00:00:00 | | 2014-04-02 | 4,476,100 | 67.70 | 68.25 | 67.53 | 68.12 | 00:00:00 | | 2014-04-03 | 3,074,200 | 68.23 | 68.68 | 67.66 | 68.01 | 00:00:00 | | 2014-04-04 | 3,752,300 | 68.44 | 68.82 | 67.00 | 67.34 | 00:00:00 | | 2014-04-07 | 5,441,800 | 67.26 | 67.69 | 66.40 | 66.76 | 00:00:00 | | 2014-04-08 | 3,945,900 | 66.73 | 67.25 | 66.18 | 66.79 | 00:00:00 | | 2014-04-09 | 4,118,300 | 67.01 | 67.73 | 66.87 | 67.52 | 00:00:00 | | 2014-04-10 | 5,278,700 | 67.48 | 67.80 | 66.39 | 66.47 | 00:00:00 | | 2014-04-11 | 4,416,900 | 66.00 | 66.59 | 65.91 | 66.09 | 00:00:00 | | 2014-04-14 | 3,976,200 | 66.44 | 66.85 | 66.07 | 66.59 | 00:00:00 | | 2014-04-15 | 4,883,200 | 66.64 | 67.14 | 65.98 | 66.90 | 00:00:00 | | 2014-04-16 | 5,004,100 | 67.32 | 67.95 | 67.20 | 67.72 | 00:00:00 | | 2014-04-17 | 6,970,100 | 67.16 | 67.71 | 66.58 | 66.98 | 00:00:00 | | 2014-04-21 | 3,658,400 | 67.38 | 67.58 | 66.89 | 67.03 | 00:00:00 | | 2014-04-22 | 3,978,000 | 67.03 | 67.55 | 66.78 | 67.35 | 00:00:00 | | 2014-04-23 | 2,765,300 | 67.10 | 67.73 | 67.10 | 67.34 | 00:00:00 | | 2014-04-24 | 2,810,500 | 67.32 | 67.50 | 66.73 | 67.11 | 00:00:00 | | 2014-04-25 | 3,013,900 | 67.23 | 67.27 | 66.45 | 66.66 | 00:00:00 | | 2014-04-28 | 3,559,400 | 67.13 | 67.40 | 66.23 | 66.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
