|
 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 | | 2015-04-10 | 2,281,300 | 72.00 | 72.25 | 71.67 | 72.23 | 00:00:00 | | 2015-04-13 | 2,432,300 | 72.23 | 72.58 | 71.86 | 71.96 | 00:00:00 | | 2015-04-14 | 2,100,000 | 72.00 | 72.44 | 71.63 | 72.26 | 00:00:00 | | 2015-04-15 | 3,380,900 | 72.28 | 72.75 | 72.01 | 72.10 | 00:00:00 | | 2015-04-16 | 3,278,300 | 71.89 | 72.68 | 71.60 | 72.25 | 00:00:00 | | 2015-04-17 | 4,221,300 | 71.60 | 71.95 | 71.23 | 71.55 | 00:00:00 | | 2015-04-20 | 6,271,000 | 71.96 | 72.88 | 71.94 | 72.84 | 00:00:00 | | 2015-04-21 | 7,735,400 | 72.30 | 72.83 | 70.42 | 70.69 | 00:00:00 | | 2015-04-22 | 5,706,600 | 70.65 | 71.56 | 69.73 | 71.44 | 00:00:00 | | 2015-04-23 | 4,964,900 | 71.48 | 71.57 | 70.76 | 70.79 | 00:00:00 | | 2015-04-24 | 3,960,600 | 71.31 | 71.54 | 70.83 | 71.52 | 00:00:00 | | 2015-04-27 | 13,283,700 | 71.82 | 75.53 | 71.70 | 74.81 | 00:00:00 | | 2015-04-28 | 6,146,800 | 75.36 | 75.80 | 74.70 | 74.82 | 00:00:00 | | 2015-04-29 | 4,694,700 | 74.39 | 74.75 | 73.99 | 74.18 | 00:00:00 | | 2015-04-30 | 3,475,900 | 74.08 | 74.25 | 72.96 | 73.20 | 00:00:00 | | 2015-05-01 | 3,081,200 | 73.97 | 74.48 | 73.82 | 74.04 | 00:00:00 | | 2015-05-04 | 2,735,100 | 74.30 | 74.60 | 73.94 | 74.03 | 00:00:00 | | 2015-05-05 | 3,865,700 | 73.62 | 74.11 | 72.36 | 72.79 | 00:00:00 | | 2015-05-06 | 3,979,100 | 73.34 | 73.81 | 72.27 | 72.72 | 00:00:00 | | 2015-05-07 | 3,646,600 | 72.50 | 73.43 | 72.28 | 73.33 | 00:00:00 | | 2015-05-08 | 6,556,000 | 74.25 | 75.36 | 74.15 | 75.28 | 00:00:00 | | 2015-05-11 | 6,156,900 | 75.05 | 75.52 | 74.82 | 75.40 | 00:00:00 | | 2015-05-12 | 6,382,300 | 74.84 | 75.13 | 74.23 | 74.85 | 00:00:00 | | 2015-05-13 | 33,854,900 | 69.87 | 70.75 | 69.28 | 69.33 | 00:00:00 | | 2015-05-14 | 15,234,400 | 70.00 | 70.81 | 69.55 | 69.67 | 00:00:00 | | 2015-05-15 | 10,306,000 | 69.82 | 70.75 | 69.67 | 70.25 | 00:00:00 | | 2015-05-18 | 5,651,300 | 70.30 | 70.42 | 69.92 | 69.99 | 00:00:00 | | 2015-05-19 | 5,543,500 | 70.18 | 71.38 | 70.14 | 71.25 | 00:00:00 | | 2015-05-20 | 4,523,400 | 71.44 | 71.44 | 70.50 | 70.66 | 00:00:00 | | 2015-05-21 | 4,080,700 | 70.62 | 71.10 | 70.43 | 70.98 | 00:00:00 | | 2015-05-22 | 2,722,600 | 70.91 | 71.11 | 70.64 | 70.79 | 00:00:00 | | 2015-05-26 | 4,129,400 | 70.71 | 70.88 | 70.11 | 70.75 | 00:00:00 | | 2015-05-27 | 4,001,100 | 70.72 | 71.18 | 70.53 | 70.78 | 00:00:00 | | 2015-05-28 | 3,497,000 | 70.50 | 71.50 | 70.50 | 71.44 | 00:00:00 | | 2015-05-29 | 5,839,200 | 71.24 | 71.48 | 70.88 | 71.01 | 00:00:00 | | 2015-06-01 | 4,079,500 | 71.38 | 71.90 | 70.91 | 71.64 | 00:00:00 | | 2015-06-02 | 13,180,900 | 71.51 | 71.78 | 70.87 | 71.27 | 00:00:00 | | 2015-06-03 | 5,510,200 | 71.70 | 71.78 | 71.21 | 71.27 | 00:00:00 | | 2015-06-04 | 5,622,900 | 70.71 | 70.93 | 69.55 | 69.69 | 00:00:00 | | 2015-06-05 | 4,622,700 | 69.69 | 69.79 | 69.03 | 69.07 | 00:00:00 | | 2015-06-08 | 3,568,400 | 69.00 | 69.62 | 68.85 | 69.41 | 00:00:00 | | 2015-06-09 | 4,054,500 | 69.52 | 69.96 | 69.18 | 69.21 | 00:00:00 | | 2015-06-10 | 2,903,000 | 69.20 | 70.11 | 69.19 | 69.69 | 00:00:00 | | 2015-06-11 | 2,490,300 | 69.66 | 70.22 | 69.66 | 69.76 | 00:00:00 | | 2015-06-12 | 2,738,200 | 69.45 | 69.83 | 68.79 | 69.12 | 00:00:00 | | 2015-06-15 | 3,850,000 | 68.86 | 69.17 | 68.30 | 69.05 | 00:00:00 | | 2015-06-16 | 2,732,100 | 69.00 | 69.46 | 68.80 | 69.35 | 00:00:00 | | 2015-06-17 | 3,413,400 | 69.41 | 69.81 | 69.05 | 69.49 | 00:00:00 | | 2015-06-18 | 3,903,600 | 69.49 | 70.55 | 69.34 | 70.15 | 00:00:00 | | 2015-06-19 | 5,323,800 | 69.97 | 70.17 | 69.66 | 69.84 | 00:00:00 | | 2015-06-22 | 3,016,100 | 69.94 | 70.20 | 69.63 | 69.99 | 00:00:00 | | 2015-06-23 | 7,114,800 | 69.68 | 70.08 | 68.49 | 68.50 | 00:00:00 | | 2015-06-24 | 10,266,600 | 68.20 | 68.33 | 66.14 | 66.20 | 00:00:00 | | 2015-06-25 | 5,660,900 | 66.55 | 66.76 | 66.12 | 66.15 | 00:00:00 | | 2015-06-26 | 10,638,500 | 66.38 | 66.69 | 65.56 | 65.60 | 00:00:00 | | 2015-06-29 | 8,092,900 | 64.76 | 65.55 | 63.55 | 63.64 | 00:00:00 | | 2015-06-30 | 7,601,800 | 64.26 | 64.67 | 63.63 | 63.95 | 00:00:00 | | 2015-07-01 | 5,775,400 | 61.63 | 61.93 | 61.29 | 61.43 | 00:00:00 | | 2015-07-02 | 12,006,300 | 61.09 | 61.21 | 59.81 | 59.99 | 00:00:00 | | 2015-07-06 | 8,139,700 | 59.57 | 60.24 | 59.07 | 60.00 | 00:00:00 | | 2015-07-07 | 8,859,700 | 59.82 | 60.04 | 58.92 | 59.10 | 00:00:00 | | 2015-07-08 | 5,535,600 | 58.79 | 58.80 | 58.06 | 58.16 | 00:00:00 | | 2015-07-09 | 6,661,900 | 59.10 | 59.15 | 57.87 | 57.90 | 00:00:00 | | 2015-07-10 | 4,910,100 | 58.38 | 58.66 | 57.91 | 58.25 | 00:00:00 | | 2015-07-13 | 6,047,800 | 58.88 | 59.83 | 58.75 | 59.51 | 00:00:00 | | 2015-07-14 | 3,476,500 | 59.41 | 59.65 | 59.02 | 59.43 | 00:00:00 | | 2015-07-15 | 4,390,700 | 59.76 | 59.79 | 58.81 | 59.00 | 00:00:00 | | 2015-07-16 | 6,462,500 | 59.16 | 60.00 | 58.92 | 59.77 | 00:00:00 | | 2015-07-17 | 4,477,300 | 59.61 | 59.74 | 59.23 | 59.67 | 00:00:00 | | 2015-07-20 | 4,215,600 | 59.83 | 59.85 | 59.07 | 59.57 | 00:00:00 | | 2015-07-21 | 4,372,800 | 59.44 | 60.15 | 59.06 | 59.28 | 00:00:00 | | 2015-07-22 | 3,780,000 | 59.55 | 59.55 | 58.73 | 58.90 | 00:00:00 | | 2015-07-23 | 3,231,800 | 59.02 | 59.10 | 58.27 | 58.48 | 00:00:00 | | 2015-07-24 | 5,352,300 | 58.40 | 58.64 | 56.59 | 56.94 | 00:00:00 | | 2015-07-27 | 6,172,200 | 56.83 | 57.06 | 56.26 | 56.73 | 00:00:00 | | 2015-07-28 | 13,826,400 | 53.38 | 57.25 | 52.79 | 55.90 | 00:00:00 | | 2015-07-29 | 6,315,900 | 56.03 | 56.44 | 55.25 | 55.46 | 00:00:00 | | 2015-07-30 | 3,596,000 | 55.37 | 55.75 | 55.16 | 55.59 | 00:00:00 | | 2015-07-31 | 4,804,100 | 55.95 | 56.11 | 55.48 | 55.76 | 00:00:00 | | 2015-08-03 | 4,822,900 | 55.88 | 56.00 | 54.88 | 55.29 | 00:00:00 | | 2015-08-04 | 4,847,600 | 55.23 | 55.48 | 54.47 | 54.64 | 00:00:00 | | 2015-08-05 | 4,778,200 | 55.47 | 55.62 | 54.29 | 54.57 | 00:00:00 | | 2015-08-06 | 5,452,400 | 54.50 | 54.68 | 54.17 | 54.47 | 00:00:00 | | 2015-08-07 | 4,901,700 | 54.43 | 54.57 | 53.21 | 53.43 | 00:00:00 | | 2015-08-10 | 5,621,200 | 53.82 | 54.46 | 53.50 | 54.39 | 00:00:00 | | 2015-08-11 | 5,373,500 | 53.95 | 54.40 | 53.35 | 53.39 | 00:00:00 | | 2015-08-12 | 6,037,000 | 52.75 | 53.28 | 52.36 | 53.28 | 00:00:00 | | 2015-08-13 | 4,279,700 | 53.14 | 53.39 | 52.83 | 53.03 | 00:00:00 | | 2015-08-14 | 5,602,500 | 53.75 | 54.20 | 53.13 | 53.86 | 00:00:00 | | 2015-08-17 | 5,133,500 | 53.55 | 54.51 | 53.34 | 54.27 | 00:00:00 | | 2015-08-18 | 4,309,700 | 53.99 | 54.41 | 53.75 | 53.90 | 00:00:00 | | 2015-08-19 | 4,547,500 | 53.51 | 53.90 | 52.90 | 53.15 | 00:00:00 | | 2015-08-20 | 6,080,000 | 52.76 | 52.86 | 52.39 | 52.41 | 00:00:00 | | 2015-08-21 | 8,010,300 | 52.30 | 52.52 | 51.72 | 52.00 | 00:00:00 | | 2015-08-24 | 13,763,800 | 49.37 | 51.19 | 48.01 | 49.98 | 00:00:00 | | 2015-08-25 | 10,839,300 | 50.95 | 51.03 | 49.01 | 49.06 | 00:00:00 | | 2015-08-26 | 9,769,300 | 50.05 | 50.69 | 49.29 | 50.66 | 00:00:00 | | 2015-08-27 | 6,225,400 | 51.36 | 52.12 | 50.85 | 52.02 | 00:00:00 | | 2015-08-28 | 6,008,700 | 51.54 | 52.24 | 51.45 | 51.84 | 00:00:00 | | 2015-08-31 | 4,652,800 | 51.20 | 51.80 | 50.66 | 51.50 | 00:00:00 | | 2015-09-01 | 6,544,000 | 50.16 | 50.77 | 49.78 | 50.02 | 00:00:00 | | 2015-09-02 | 4,847,100 | 50.77 | 50.93 | 50.06 | 50.65 | 00:00:00 | | 2015-09-03 | 7,636,400 | 50.99 | 51.58 | 50.51 | 50.56 | 00:00:00 | | 2015-09-04 | 8,772,200 | 49.74 | 49.94 | 48.59 | 48.60 | 00:00:00 | | 2015-09-08 | 6,302,600 | 49.46 | 49.74 | 49.25 | 49.61 | 00:00:00 | | 2015-09-09 | 7,038,500 | 50.18 | 50.35 | 48.77 | 48.84 | 00:00:00 | | 2015-09-10 | 7,180,500 | 48.56 | 49.01 | 48.28 | 48.62 | 00:00:00 | | 2015-09-11 | 6,486,800 | 48.43 | 48.55 | 48.09 | 48.44 | 00:00:00 | | 2015-09-14 | 6,217,600 | 48.59 | 48.59 | 47.90 | 47.98 | 00:00:00 | | 2015-09-15 | 4,331,800 | 48.03 | 48.48 | 47.88 | 48.30 | 00:00:00 | | 2015-09-16 | 4,792,600 | 48.29 | 48.57 | 48.19 | 48.41 | 00:00:00 | | 2015-09-17 | 5,884,600 | 48.37 | 48.96 | 47.97 | 48.08 | 00:00:00 | | 2015-09-18 | 9,630,000 | 47.58 | 48.06 | 47.37 | 47.53 | 00:00:00 | | 2015-09-21 | 5,385,100 | 47.61 | 48.32 | 47.53 | 48.24 | 00:00:00 | | 2015-09-22 | 8,788,300 | 48.26 | 48.78 | 47.76 | 48.57 | 00:00:00 | | 2015-09-23 | 5,313,300 | 48.45 | 48.77 | 47.86 | 47.91 | 00:00:00 | | 2015-09-24 | 7,087,300 | 47.57 | 48.26 | 47.44 | 48.03 | 00:00:00 | | 2015-09-25 | 5,993,500 | 48.33 | 48.85 | 48.14 | 48.55 | 00:00:00 | | 2015-09-28 | 6,666,700 | 48.11 | 48.51 | 47.21 | 47.32 | 00:00:00 | | 2015-09-29 | 4,708,200 | 47.16 | 47.90 | 47.11 | 47.50 | 00:00:00 | | 2015-09-30 | 5,375,800 | 48.12 | 48.64 | 47.86 | 48.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
