|
 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 | | 2014-04-28 | 3,559,400 | 67.13 | 67.40 | 66.23 | 66.77 | 00:00:00 | | 2014-04-29 | 2,488,200 | 67.07 | 67.56 | 66.84 | 67.18 | 00:00:00 | | 2014-04-30 | 3,265,000 | 66.73 | 67.47 | 66.70 | 67.32 | 00:00:00 | | 2014-05-01 | 3,554,600 | 66.86 | 67.21 | 66.36 | 66.76 | 00:00:00 | | 2014-05-02 | 2,749,200 | 66.64 | 67.30 | 66.62 | 66.85 | 00:00:00 | | 2014-05-05 | 3,267,000 | 66.73 | 67.60 | 66.63 | 67.39 | 00:00:00 | | 2014-05-06 | 2,601,200 | 67.15 | 67.49 | 66.91 | 67.19 | 00:00:00 | | 2014-05-07 | 3,330,600 | 67.56 | 68.11 | 67.07 | 68.05 | 00:00:00 | | 2014-05-08 | 3,145,200 | 68.00 | 68.72 | 67.81 | 68.10 | 00:00:00 | | 2014-05-09 | 3,918,600 | 68.05 | 68.22 | 67.49 | 67.78 | 00:00:00 | | 2014-05-12 | 2,753,500 | 68.10 | 68.32 | 68.02 | 68.19 | 00:00:00 | | 2014-05-13 | 3,086,900 | 67.85 | 68.07 | 67.41 | 67.69 | 00:00:00 | | 2014-05-14 | 2,681,300 | 67.85 | 68.15 | 67.59 | 67.72 | 00:00:00 | | 2014-05-15 | 4,580,100 | 67.45 | 67.72 | 66.34 | 66.83 | 00:00:00 | | 2014-05-16 | 3,270,300 | 66.97 | 67.10 | 66.32 | 67.02 | 00:00:00 | | 2014-05-19 | 2,303,600 | 66.85 | 67.66 | 66.85 | 67.03 | 00:00:00 | | 2014-05-20 | 2,664,300 | 67.11 | 67.16 | 66.43 | 66.69 | 00:00:00 | | 2014-05-21 | 2,640,500 | 67.01 | 67.39 | 66.88 | 67.22 | 00:00:00 | | 2014-05-22 | 3,718,300 | 67.27 | 67.77 | 67.12 | 67.51 | 00:00:00 | | 2014-05-23 | 2,970,600 | 67.50 | 68.20 | 67.50 | 68.10 | 00:00:00 | | 2014-05-27 | 3,738,700 | 68.28 | 68.52 | 67.92 | 68.16 | 00:00:00 | | 2014-05-28 | 3,691,100 | 68.23 | 68.69 | 68.13 | 68.41 | 00:00:00 | | 2014-05-29 | 2,570,800 | 68.58 | 69.00 | 68.05 | 68.97 | 00:00:00 | | 2014-05-30 | 3,323,100 | 68.85 | 69.38 | 68.63 | 69.31 | 00:00:00 | | 2014-06-02 | 1,728,800 | 69.33 | 69.50 | 69.05 | 69.26 | 00:00:00 | | 2014-06-03 | 3,237,600 | 68.83 | 69.37 | 68.73 | 68.87 | 00:00:00 | | 2014-06-04 | 3,596,400 | 68.78 | 69.64 | 68.55 | 69.32 | 00:00:00 | | 2014-06-05 | 2,745,100 | 69.32 | 69.50 | 68.54 | 69.34 | 00:00:00 | | 2014-06-06 | 2,392,300 | 69.40 | 69.71 | 69.36 | 69.67 | 00:00:00 | | 2014-06-09 | 3,339,500 | 69.67 | 69.75 | 69.30 | 69.43 | 00:00:00 | | 2014-06-10 | 3,177,300 | 69.30 | 69.50 | 68.85 | 69.47 | 00:00:00 | | 2014-06-11 | 1,941,700 | 69.22 | 69.47 | 68.83 | 68.97 | 00:00:00 | | 2014-06-12 | 3,747,600 | 68.93 | 69.00 | 67.84 | 68.08 | 00:00:00 | | 2014-06-13 | 2,574,800 | 68.21 | 68.53 | 67.86 | 68.30 | 00:00:00 | | 2014-06-16 | 2,269,100 | 68.10 | 68.31 | 67.73 | 68.11 | 00:00:00 | | 2014-06-17 | 4,410,300 | 67.91 | 68.11 | 67.59 | 67.79 | 00:00:00 | | 2014-06-18 | 4,183,700 | 67.87 | 68.15 | 67.27 | 67.89 | 00:00:00 | | 2014-06-19 | 3,808,300 | 67.80 | 67.85 | 67.28 | 67.40 | 00:00:00 | | 2014-06-20 | 8,283,800 | 67.71 | 68.51 | 67.58 | 68.43 | 00:00:00 | | 2014-06-23 | 3,588,500 | 68.33 | 68.33 | 67.83 | 67.98 | 00:00:00 | | 2014-06-24 | 2,890,000 | 67.93 | 68.23 | 67.22 | 67.34 | 00:00:00 | | 2014-06-25 | 3,316,700 | 67.58 | 68.20 | 67.34 | 67.82 | 00:00:00 | | 2014-06-26 | 2,895,400 | 67.97 | 67.99 | 67.30 | 67.70 | 00:00:00 | | 2014-06-27 | 16,151,500 | 65.73 | 66.19 | 64.35 | 65.44 | 00:00:00 | | 2014-06-30 | 7,590,800 | 65.14 | 65.45 | 64.87 | 65.44 | 00:00:00 | | 2014-07-01 | 5,075,800 | 64.99 | 65.75 | 64.68 | 65.41 | 00:00:00 | | 2014-07-02 | 3,907,200 | 65.05 | 65.40 | 64.75 | 65.36 | 00:00:00 | | 2014-07-03 | 2,884,400 | 65.40 | 65.98 | 65.29 | 65.80 | 00:00:00 | | 2014-07-07 | 3,562,200 | 65.56 | 65.75 | 65.10 | 65.64 | 00:00:00 | | 2014-07-08 | 3,337,800 | 65.65 | 65.65 | 64.95 | 65.33 | 00:00:00 | | 2014-07-09 | 3,661,000 | 65.35 | 65.49 | 64.98 | 65.04 | 00:00:00 | | 2014-07-10 | 3,272,800 | 64.60 | 65.11 | 64.53 | 64.94 | 00:00:00 | | 2014-07-11 | 3,018,200 | 64.93 | 65.20 | 64.69 | 64.89 | 00:00:00 | | 2014-07-14 | 2,751,800 | 65.32 | 65.51 | 64.97 | 65.01 | 00:00:00 | | 2014-07-15 | 5,109,400 | 65.02 | 65.36 | 64.50 | 64.58 | 00:00:00 | | 2014-07-16 | 3,130,300 | 64.88 | 65.05 | 64.64 | 65.03 | 00:00:00 | | 2014-07-17 | 4,642,000 | 64.91 | 65.33 | 64.81 | 64.89 | 00:00:00 | | 2014-07-18 | 4,232,400 | 65.01 | 65.61 | 64.89 | 65.55 | 00:00:00 | | 2014-07-21 | 3,549,600 | 65.23 | 65.75 | 65.07 | 65.54 | 00:00:00 | | 2014-07-22 | 6,425,000 | 65.85 | 65.85 | 64.61 | 64.95 | 00:00:00 | | 2014-07-23 | 6,922,100 | 64.50 | 65.69 | 64.45 | 65.37 | 00:00:00 | | 2014-07-24 | 5,958,600 | 65.38 | 65.69 | 65.07 | 65.20 | 00:00:00 | | 2014-07-25 | 3,957,500 | 65.15 | 65.50 | 64.85 | 64.93 | 00:00:00 | | 2014-07-28 | 5,142,700 | 65.05 | 65.57 | 64.97 | 65.32 | 00:00:00 | | 2014-07-29 | 6,568,400 | 65.45 | 66.95 | 65.37 | 66.20 | 00:00:00 | | 2014-07-30 | 3,879,100 | 66.31 | 66.54 | 65.24 | 65.39 | 00:00:00 | | 2014-07-31 | 5,101,200 | 64.95 | 65.10 | 64.17 | 64.31 | 00:00:00 | | 2014-08-01 | 3,971,200 | 63.98 | 64.44 | 63.70 | 64.21 | 00:00:00 | | 2014-08-04 | 3,474,300 | 64.17 | 64.74 | 63.78 | 64.63 | 00:00:00 | | 2014-08-05 | 3,453,300 | 64.23 | 64.56 | 63.81 | 64.03 | 00:00:00 | | 2014-08-06 | 3,053,100 | 63.89 | 64.85 | 63.89 | 64.77 | 00:00:00 | | 2014-08-07 | 3,449,300 | 65.03 | 65.14 | 64.22 | 64.40 | 00:00:00 | | 2014-08-08 | 2,816,300 | 64.48 | 65.06 | 64.13 | 65.04 | 00:00:00 | | 2014-08-11 | 3,170,500 | 65.19 | 65.50 | 64.89 | 65.03 | 00:00:00 | | 2014-08-12 | 4,079,400 | 64.75 | 65.61 | 64.73 | 65.49 | 00:00:00 | | 2014-08-13 | 2,397,400 | 65.09 | 65.35 | 64.78 | 65.11 | 00:00:00 | | 2014-08-14 | 1,800,900 | 64.71 | 65.30 | 64.71 | 65.20 | 00:00:00 | | 2014-08-15 | 4,593,400 | 65.40 | 65.75 | 64.64 | 65.25 | 00:00:00 | | 2014-08-18 | 2,525,100 | 65.53 | 65.95 | 65.50 | 65.87 | 00:00:00 | | 2014-08-19 | 2,233,100 | 66.05 | 66.31 | 65.81 | 66.29 | 00:00:00 | | 2014-08-20 | 4,408,800 | 66.09 | 66.40 | 66.04 | 66.22 | 00:00:00 | | 2014-08-21 | 2,341,900 | 66.16 | 66.62 | 66.16 | 66.30 | 00:00:00 | | 2014-08-22 | 2,945,600 | 66.16 | 66.28 | 65.77 | 65.86 | 00:00:00 | | 2014-08-25 | 2,321,100 | 66.03 | 66.39 | 66.03 | 66.15 | 00:00:00 | | 2014-08-26 | 2,162,700 | 66.32 | 66.43 | 65.88 | 66.16 | 00:00:00 | | 2014-08-27 | 2,266,600 | 65.96 | 66.21 | 65.84 | 65.93 | 00:00:00 | | 2014-08-28 | 1,609,800 | 65.67 | 66.30 | 65.52 | 66.15 | 00:00:00 | | 2014-08-29 | 3,206,500 | 66.45 | 66.56 | 65.90 | 66.11 | 00:00:00 | | 2014-09-02 | 3,182,900 | 65.92 | 66.23 | 65.58 | 65.83 | 00:00:00 | | 2014-09-03 | 3,229,600 | 66.19 | 66.38 | 65.73 | 65.82 | 00:00:00 | | 2014-09-04 | 2,882,200 | 65.75 | 66.33 | 65.75 | 65.92 | 00:00:00 | | 2014-09-05 | 3,364,300 | 65.72 | 66.16 | 65.66 | 66.00 | 00:00:00 | | 2014-09-08 | 3,323,500 | 66.01 | 66.09 | 65.35 | 65.36 | 00:00:00 | | 2014-09-09 | 2,887,700 | 65.56 | 65.68 | 65.21 | 65.27 | 00:00:00 | | 2014-09-10 | 2,780,000 | 65.15 | 65.36 | 64.63 | 65.21 | 00:00:00 | | 2014-09-11 | 2,327,500 | 65.02 | 65.23 | 64.79 | 65.13 | 00:00:00 | | 2014-09-12 | 3,193,400 | 65.22 | 65.35 | 64.52 | 64.78 | 00:00:00 | | 2014-09-15 | 2,992,000 | 64.96 | 65.41 | 64.75 | 65.30 | 00:00:00 | | 2014-09-16 | 4,122,800 | 65.10 | 66.17 | 65.04 | 65.83 | 00:00:00 | | 2014-09-17 | 18,025,900 | 68.33 | 69.31 | 68.19 | 69.25 | 00:00:00 | | 2014-09-18 | 13,889,900 | 69.78 | 71.42 | 69.75 | 71.20 | 00:00:00 | | 2014-09-19 | 9,517,900 | 71.77 | 72.15 | 71.22 | 71.25 | 00:00:00 | | 2014-09-22 | 5,971,400 | 71.25 | 72.00 | 71.00 | 71.49 | 00:00:00 | | 2014-09-23 | 4,878,300 | 71.17 | 71.49 | 70.86 | 71.04 | 00:00:00 | | 2014-09-24 | 7,369,900 | 71.06 | 72.92 | 71.02 | 72.83 | 00:00:00 | | 2014-09-25 | 5,549,300 | 72.47 | 72.71 | 71.78 | 71.79 | 00:00:00 | | 2014-09-26 | 3,477,400 | 71.89 | 72.66 | 71.72 | 72.50 | 00:00:00 | | 2014-09-29 | 4,313,200 | 71.81 | 72.35 | 71.63 | 72.05 | 00:00:00 | | 2014-09-30 | 4,714,700 | 72.10 | 72.28 | 71.57 | 71.76 | 00:00:00 | | 2014-10-01 | 8,434,700 | 71.13 | 71.35 | 69.85 | 70.48 | 00:00:00 | | 2014-10-02 | 5,527,700 | 70.23 | 70.64 | 69.72 | 70.23 | 00:00:00 | | 2014-10-03 | 4,331,600 | 70.44 | 71.10 | 70.21 | 70.64 | 00:00:00 | | 2014-10-06 | 4,201,600 | 70.73 | 70.98 | 69.95 | 70.16 | 00:00:00 | | 2014-10-07 | 4,366,800 | 69.77 | 69.87 | 68.98 | 69.00 | 00:00:00 | | 2014-10-08 | 9,185,600 | 68.83 | 68.86 | 67.82 | 68.52 | 00:00:00 | | 2014-10-09 | 6,482,500 | 68.52 | 68.61 | 67.18 | 67.31 | 00:00:00 | | 2014-10-10 | 8,170,400 | 68.09 | 68.16 | 66.48 | 66.54 | 00:00:00 | | 2014-10-13 | 5,841,700 | 66.19 | 66.79 | 65.62 | 65.71 | 00:00:00 | | 2014-10-14 | 7,134,100 | 65.92 | 66.24 | 65.37 | 65.88 | 00:00:00 | | 2014-10-15 | 12,117,900 | 64.91 | 66.74 | 64.55 | 66.43 | 00:00:00 | | 2014-10-16 | 10,096,800 | 65.61 | 66.68 | 65.50 | 66.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
