|
 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 | | 2014-10-16 | 10,096,800 | 65.61 | 66.68 | 65.50 | 66.23 | 00:00:00 | | 2014-10-17 | 7,355,100 | 66.77 | 67.34 | 66.58 | 66.98 | 00:00:00 | | 2014-10-20 | 5,452,000 | 67.01 | 67.93 | 66.95 | 67.81 | 00:00:00 | | 2014-10-21 | 6,667,500 | 68.27 | 68.86 | 68.08 | 68.82 | 00:00:00 | | 2014-10-22 | 5,576,000 | 69.42 | 69.94 | 68.63 | 68.65 | 00:00:00 | | 2014-10-23 | 7,036,900 | 69.16 | 69.28 | 68.25 | 68.59 | 00:00:00 | | 2014-10-24 | 4,783,600 | 68.76 | 69.17 | 68.14 | 69.00 | 00:00:00 | | 2014-10-27 | 7,386,900 | 68.68 | 68.82 | 67.67 | 67.88 | 00:00:00 | | 2014-10-28 | 6,514,800 | 68.57 | 68.90 | 67.33 | 67.95 | 00:00:00 | | 2014-10-29 | 14,526,400 | 67.94 | 67.95 | 66.22 | 66.80 | 00:00:00 | | 2014-10-30 | 6,373,700 | 66.65 | 67.80 | 66.51 | 67.66 | 00:00:00 | | 2014-10-31 | 5,929,700 | 68.41 | 69.18 | 68.11 | 69.15 | 00:00:00 | | 2014-11-03 | 4,102,100 | 69.15 | 69.40 | 68.27 | 68.88 | 00:00:00 | | 2014-11-04 | 4,343,000 | 69.05 | 69.32 | 68.20 | 68.51 | 00:00:00 | | 2014-11-05 | 3,790,900 | 68.79 | 69.83 | 68.68 | 69.81 | 00:00:00 | | 2014-11-06 | 4,395,100 | 69.70 | 70.60 | 69.62 | 70.12 | 00:00:00 | | 2014-11-07 | 4,075,200 | 70.11 | 70.51 | 69.94 | 70.41 | 00:00:00 | | 2014-11-10 | 2,669,400 | 70.10 | 70.80 | 70.03 | 70.73 | 00:00:00 | | 2014-11-11 | 2,747,300 | 70.67 | 70.97 | 70.63 | 70.81 | 00:00:00 | | 2014-11-12 | 2,890,500 | 70.34 | 70.54 | 69.96 | 70.48 | 00:00:00 | | 2014-11-13 | 3,072,500 | 70.72 | 71.21 | 70.22 | 70.55 | 00:00:00 | | 2014-11-14 | 3,047,300 | 70.54 | 71.25 | 70.50 | 70.80 | 00:00:00 | | 2014-11-17 | 2,366,600 | 70.37 | 70.71 | 70.21 | 70.47 | 00:00:00 | | 2014-11-18 | 2,556,100 | 70.56 | 71.37 | 70.33 | 71.16 | 00:00:00 | | 2014-11-19 | 2,018,600 | 71.22 | 71.41 | 70.91 | 71.25 | 00:00:00 | | 2014-11-20 | 2,204,400 | 70.75 | 71.49 | 70.62 | 71.43 | 00:00:00 | | 2014-11-21 | 3,466,100 | 72.10 | 72.71 | 72.00 | 72.15 | 00:00:00 | | 2014-11-24 | 3,061,800 | 72.12 | 72.21 | 71.47 | 72.15 | 00:00:00 | | 2014-11-25 | 3,335,500 | 72.14 | 72.15 | 71.46 | 71.68 | 00:00:00 | | 2014-11-26 | 2,644,200 | 71.74 | 71.79 | 71.06 | 71.47 | 00:00:00 | | 2014-11-28 | 2,134,200 | 71.55 | 72.02 | 71.23 | 71.40 | 00:00:00 | | 2014-12-01 | 3,212,400 | 71.32 | 71.38 | 70.48 | 71.08 | 00:00:00 | | 2014-12-02 | 2,386,500 | 71.28 | 71.77 | 71.04 | 71.69 | 00:00:00 | | 2014-12-03 | 3,331,500 | 71.47 | 72.29 | 71.22 | 72.25 | 00:00:00 | | 2014-12-04 | 3,011,100 | 72.11 | 72.58 | 71.72 | 72.37 | 00:00:00 | | 2014-12-05 | 3,532,500 | 72.53 | 73.53 | 72.50 | 73.07 | 00:00:00 | | 2014-12-08 | 3,794,200 | 73.06 | 73.16 | 72.27 | 72.68 | 00:00:00 | | 2014-12-09 | 3,945,600 | 72.30 | 72.94 | 71.80 | 72.16 | 00:00:00 | | 2014-12-10 | 3,686,600 | 72.09 | 72.18 | 70.98 | 71.23 | 00:00:00 | | 2014-12-11 | 2,730,300 | 71.56 | 72.46 | 71.39 | 71.63 | 00:00:00 | | 2014-12-12 | 4,402,900 | 71.07 | 71.14 | 69.31 | 69.35 | 00:00:00 | | 2014-12-15 | 4,355,600 | 69.40 | 69.87 | 68.90 | 69.27 | 00:00:00 | | 2014-12-16 | 3,341,700 | 69.01 | 70.44 | 68.54 | 68.62 | 00:00:00 | | 2014-12-17 | 3,862,700 | 69.03 | 70.34 | 68.73 | 70.26 | 00:00:00 | | 2014-12-18 | 4,305,400 | 71.06 | 72.25 | 70.66 | 72.23 | 00:00:00 | | 2014-12-19 | 7,374,100 | 72.52 | 73.80 | 71.97 | 73.29 | 00:00:00 | | 2014-12-22 | 4,029,300 | 72.81 | 74.22 | 72.34 | 74.14 | 00:00:00 | | 2014-12-23 | 3,575,500 | 74.25 | 75.82 | 74.25 | 75.19 | 00:00:00 | | 2014-12-24 | 1,285,600 | 75.32 | 75.38 | 74.77 | 74.79 | 00:00:00 | | 2014-12-26 | 1,799,700 | 74.93 | 75.48 | 74.81 | 75.13 | 00:00:00 | | 2014-12-29 | 2,097,800 | 74.92 | 75.13 | 74.38 | 74.83 | 00:00:00 | | 2014-12-30 | 1,751,100 | 74.46 | 74.98 | 74.42 | 74.59 | 00:00:00 | | 2014-12-31 | 2,010,500 | 74.98 | 75.30 | 73.86 | 73.94 | 00:00:00 | | 2015-01-02 | 3,217,300 | 73.84 | 74.11 | 73.26 | 73.71 | 00:00:00 | | 2015-01-05 | 4,706,700 | 73.50 | 73.64 | 71.44 | 71.72 | 00:00:00 | | 2015-01-06 | 5,722,900 | 71.35 | 72.07 | 70.19 | 70.89 | 00:00:00 | | 2015-01-07 | 4,601,000 | 71.33 | 72.36 | 71.08 | 72.31 | 00:00:00 | | 2015-01-08 | 5,131,100 | 72.87 | 74.97 | 72.87 | 74.53 | 00:00:00 | | 2015-01-09 | 6,926,200 | 75.53 | 75.77 | 73.18 | 73.50 | 00:00:00 | | 2015-01-12 | 6,149,200 | 74.18 | 74.90 | 72.94 | 74.41 | 00:00:00 | | 2015-01-13 | 6,166,800 | 74.85 | 75.69 | 72.61 | 73.14 | 00:00:00 | | 2015-01-14 | 3,382,300 | 72.87 | 73.12 | 72.03 | 72.95 | 00:00:00 | | 2015-01-15 | 5,413,900 | 72.95 | 74.10 | 72.82 | 73.15 | 00:00:00 | | 2015-01-16 | 4,019,600 | 73.44 | 74.36 | 72.84 | 74.25 | 00:00:00 | | 2015-01-20 | 3,352,100 | 75.17 | 75.17 | 73.37 | 74.36 | 00:00:00 | | 2015-01-21 | 3,134,600 | 74.09 | 74.53 | 73.52 | 74.18 | 00:00:00 | | 2015-01-22 | 3,077,900 | 74.50 | 75.15 | 73.81 | 75.09 | 00:00:00 | | 2015-01-23 | 3,479,000 | 74.86 | 74.95 | 73.55 | 73.79 | 00:00:00 | | 2015-01-26 | 2,949,900 | 73.97 | 74.45 | 73.38 | 74.11 | 00:00:00 | | 2015-01-27 | 5,657,900 | 71.99 | 73.84 | 71.50 | 73.18 | 00:00:00 | | 2015-01-28 | 4,471,100 | 72.23 | 73.13 | 71.59 | 71.71 | 00:00:00 | | 2015-01-29 | 5,591,300 | 71.05 | 72.90 | 70.96 | 72.71 | 00:00:00 | | 2015-01-30 | 5,720,800 | 72.09 | 72.79 | 71.14 | 71.21 | 00:00:00 | | 2015-02-02 | 4,504,200 | 71.56 | 71.79 | 70.51 | 71.61 | 00:00:00 | | 2015-02-03 | 4,870,800 | 72.21 | 73.87 | 72.05 | 73.33 | 00:00:00 | | 2015-02-04 | 4,947,200 | 73.24 | 74.16 | 73.01 | 73.74 | 00:00:00 | | 2015-02-05 | 7,653,100 | 74.18 | 76.05 | 73.83 | 76.00 | 00:00:00 | | 2015-02-06 | 4,758,700 | 75.80 | 76.45 | 75.50 | 76.10 | 00:00:00 | | 2015-02-09 | 4,212,100 | 75.50 | 76.25 | 75.22 | 75.72 | 00:00:00 | | 2015-02-10 | 3,683,100 | 75.96 | 76.22 | 75.30 | 75.98 | 00:00:00 | | 2015-02-11 | 3,199,100 | 75.41 | 75.65 | 74.75 | 75.25 | 00:00:00 | | 2015-02-12 | 3,418,200 | 75.53 | 76.32 | 75.46 | 76.29 | 00:00:00 | | 2015-02-13 | 2,405,900 | 76.09 | 76.66 | 76.00 | 76.18 | 00:00:00 | | 2015-02-17 | 2,767,000 | 75.76 | 76.55 | 75.60 | 76.43 | 00:00:00 | | 2015-02-18 | 2,256,000 | 76.05 | 76.34 | 75.71 | 76.31 | 00:00:00 | | 2015-02-19 | 2,252,800 | 75.84 | 76.45 | 75.74 | 76.08 | 00:00:00 | | 2015-02-20 | 4,090,700 | 76.00 | 76.69 | 75.26 | 76.67 | 00:00:00 | | 2015-02-23 | 3,404,700 | 76.45 | 77.49 | 76.26 | 77.46 | 00:00:00 | | 2015-02-24 | 3,521,800 | 77.39 | 78.14 | 77.21 | 77.90 | 00:00:00 | | 2015-02-25 | 3,625,000 | 77.94 | 78.08 | 77.46 | 77.90 | 00:00:00 | | 2015-02-26 | 2,494,400 | 77.77 | 78.18 | 77.69 | 78.03 | 00:00:00 | | 2015-02-27 | 3,564,600 | 77.69 | 78.08 | 77.48 | 77.85 | 00:00:00 | | 2015-03-02 | 3,436,500 | 77.85 | 78.56 | 77.54 | 78.49 | 00:00:00 | | 2015-03-03 | 4,021,400 | 77.89 | 78.35 | 77.67 | 78.07 | 00:00:00 | | 2015-03-04 | 3,119,400 | 77.98 | 78.35 | 77.61 | 78.12 | 00:00:00 | | 2015-03-05 | 3,855,100 | 78.27 | 78.38 | 77.78 | 78.32 | 00:00:00 | | 2015-03-06 | 7,960,200 | 76.99 | 78.17 | 76.43 | 78.14 | 00:00:00 | | 2015-03-09 | 9,484,800 | 78.14 | 78.63 | 77.94 | 78.57 | 00:00:00 | | 2015-03-10 | 8,182,500 | 77.54 | 78.78 | 77.54 | 78.77 | 00:00:00 | | 2015-03-11 | 7,944,000 | 78.63 | 79.37 | 78.42 | 79.29 | 00:00:00 | | 2015-03-12 | 7,827,600 | 79.45 | 80.41 | 79.20 | 80.40 | 00:00:00 | | 2015-03-13 | 8,895,500 | 80.16 | 80.65 | 79.47 | 80.50 | 00:00:00 | | 2015-03-16 | 15,868,900 | 78.79 | 79.23 | 76.90 | 77.07 | 00:00:00 | | 2015-03-17 | 17,346,700 | 76.06 | 76.46 | 74.31 | 74.68 | 00:00:00 | | 2015-03-18 | 8,948,500 | 74.23 | 76.25 | 73.77 | 76.01 | 00:00:00 | | 2015-03-19 | 6,296,400 | 75.80 | 75.91 | 74.47 | 74.51 | 00:00:00 | | 2015-03-20 | 8,932,300 | 74.34 | 74.92 | 74.00 | 74.34 | 00:00:00 | | 2015-03-23 | 4,294,900 | 74.06 | 74.96 | 73.87 | 74.42 | 00:00:00 | | 2015-03-24 | 3,986,000 | 74.11 | 74.56 | 73.59 | 73.60 | 00:00:00 | | 2015-03-25 | 5,042,700 | 73.78 | 74.01 | 72.02 | 72.03 | 00:00:00 | | 2015-03-26 | 4,605,800 | 71.71 | 72.04 | 71.26 | 71.76 | 00:00:00 | | 2015-03-27 | 4,149,300 | 71.75 | 72.33 | 71.55 | 71.65 | 00:00:00 | | 2015-03-30 | 4,057,400 | 72.05 | 73.20 | 72.05 | 72.58 | 00:00:00 | | 2015-03-31 | 5,004,500 | 72.21 | 72.34 | 71.36 | 71.47 | 00:00:00 | | 2015-04-01 | 5,584,900 | 71.54 | 71.61 | 70.58 | 70.98 | 00:00:00 | | 2015-04-02 | 9,335,500 | 71.01 | 71.65 | 70.71 | 71.39 | 00:00:00 | | 2015-04-06 | 5,420,300 | 70.64 | 72.14 | 70.62 | 72.00 | 00:00:00 | | 2015-04-07 | 3,645,700 | 71.99 | 72.86 | 71.60 | 71.67 | 00:00:00 | | 2015-04-08 | 2,762,600 | 71.95 | 72.30 | 71.19 | 71.74 | 00:00:00 | | 2015-04-09 | 2,221,500 | 71.83 | 72.42 | 71.65 | 71.93 | 00:00:00 | | 2015-04-10 | 2,281,300 | 72.00 | 72.25 | 71.67 | 72.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
