|
 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 | | 2015-09-30 | 5,375,800 | 48.12 | 48.64 | 47.86 | 48.20 | 00:00:00 | | 2015-10-01 | 4,661,800 | 48.44 | 48.50 | 47.78 | 48.35 | 00:00:00 | | 2015-10-02 | 4,566,500 | 47.73 | 49.27 | 47.43 | 49.26 | 00:00:00 | | 2015-10-05 | 7,501,600 | 49.66 | 51.42 | 49.53 | 51.28 | 00:00:00 | | 2015-10-06 | 40,317,600 | 54.97 | 57.96 | 54.78 | 55.21 | 00:00:00 | | 2015-10-07 | 10,442,500 | 55.33 | 55.73 | 54.54 | 55.38 | 00:00:00 | | 2015-10-08 | 7,084,200 | 55.34 | 56.71 | 55.26 | 56.13 | 00:00:00 | | 2015-10-09 | 5,364,100 | 56.41 | 56.42 | 55.72 | 56.18 | 00:00:00 | | 2015-10-12 | 4,521,300 | 55.96 | 56.14 | 55.46 | 55.66 | 00:00:00 | | 2015-10-13 | 4,468,800 | 55.15 | 55.97 | 55.13 | 55.76 | 00:00:00 | | 2015-10-14 | 5,491,700 | 55.90 | 56.77 | 55.54 | 56.40 | 00:00:00 | | 2015-10-15 | 5,426,900 | 56.79 | 56.79 | 56.08 | 56.70 | 00:00:00 | | 2015-10-16 | 5,845,700 | 56.90 | 57.27 | 56.66 | 57.27 | 00:00:00 | | 2015-10-19 | 5,556,000 | 56.98 | 57.30 | 56.80 | 57.05 | 00:00:00 | | 2015-10-20 | 3,448,300 | 56.77 | 57.63 | 56.77 | 57.19 | 00:00:00 | | 2015-10-21 | 4,081,000 | 57.43 | 57.67 | 57.02 | 57.28 | 00:00:00 | | 2015-10-22 | 7,024,600 | 57.95 | 59.27 | 57.94 | 59.19 | 00:00:00 | | 2015-10-23 | 7,599,600 | 59.56 | 60.40 | 59.20 | 60.27 | 00:00:00 | | 2015-10-26 | 5,877,500 | 60.45 | 60.51 | 60.05 | 60.37 | 00:00:00 | | 2015-10-27 | 9,186,000 | 59.45 | 62.29 | 59.13 | 62.05 | 00:00:00 | | 2015-10-28 | 8,785,800 | 61.76 | 63.41 | 61.43 | 63.37 | 00:00:00 | | 2015-10-29 | 3,848,400 | 63.18 | 63.81 | 62.82 | 63.34 | 00:00:00 | | 2015-10-30 | 5,192,600 | 63.48 | 64.17 | 63.34 | 63.40 | 00:00:00 | | 2015-11-02 | 3,833,700 | 63.51 | 64.25 | 63.22 | 63.94 | 00:00:00 | | 2015-11-03 | 6,653,000 | 64.00 | 64.86 | 63.95 | 64.01 | 00:00:00 | | 2015-11-04 | 3,656,000 | 64.24 | 64.63 | 63.98 | 64.27 | 00:00:00 | | 2015-11-05 | 6,528,200 | 64.24 | 65.03 | 63.86 | 64.81 | 00:00:00 | | 2015-11-06 | 6,598,500 | 64.28 | 66.20 | 64.28 | 66.11 | 00:00:00 | | 2015-11-09 | 6,397,600 | 65.82 | 66.79 | 65.74 | 66.77 | 00:00:00 | | 2015-11-10 | 5,945,100 | 66.23 | 66.50 | 65.43 | 66.34 | 00:00:00 | | 2015-11-11 | 3,998,400 | 66.40 | 67.05 | 66.18 | 67.00 | 00:00:00 | | 2015-11-12 | 5,243,500 | 66.44 | 66.84 | 65.98 | 66.11 | 00:00:00 | | 2015-11-13 | 4,959,000 | 66.11 | 67.34 | 65.96 | 67.05 | 00:00:00 | | 2015-11-16 | 5,020,000 | 66.84 | 67.53 | 66.53 | 67.24 | 00:00:00 | | 2015-11-17 | 6,938,600 | 66.84 | 67.54 | 66.63 | 67.07 | 00:00:00 | | 2015-11-18 | 7,582,700 | 67.00 | 67.56 | 66.99 | 67.10 | 00:00:00 | | 2015-11-19 | 8,518,700 | 67.22 | 67.50 | 66.37 | 66.99 | 00:00:00 | | 2015-11-20 | 4,776,200 | 67.06 | 67.40 | 66.40 | 66.70 | 00:00:00 | | 2015-11-23 | 4,100,300 | 66.55 | 67.00 | 66.47 | 66.52 | 00:00:00 | | 2015-11-24 | 4,212,400 | 66.16 | 67.75 | 66.01 | 67.42 | 00:00:00 | | 2015-11-25 | 2,810,400 | 67.48 | 67.69 | 66.91 | 67.26 | 00:00:00 | | 2015-11-27 | 1,030,700 | 67.26 | 67.40 | 66.85 | 67.09 | 00:00:00 | | 2015-11-30 | 4,998,100 | 67.15 | 68.00 | 67.02 | 67.34 | 00:00:00 | | 2015-12-01 | 4,486,400 | 67.39 | 67.69 | 66.64 | 67.28 | 00:00:00 | | 2015-12-02 | 4,197,500 | 67.03 | 67.56 | 66.82 | 67.27 | 00:00:00 | | 2015-12-03 | 6,500,500 | 67.07 | 67.56 | 66.09 | 66.23 | 00:00:00 | | 2015-12-04 | 6,274,100 | 66.63 | 68.07 | 66.49 | 67.75 | 00:00:00 | | 2015-12-07 | 5,377,400 | 67.25 | 67.58 | 66.18 | 67.10 | 00:00:00 | | 2015-12-08 | 3,649,800 | 66.64 | 67.38 | 66.20 | 66.60 | 00:00:00 | | 2015-12-09 | 24,940,000 | 71.91 | 75.72 | 71.55 | 74.49 | 00:00:00 | | 2015-12-10 | 14,793,800 | 72.97 | 74.57 | 71.76 | 74.55 | 00:00:00 | | 2015-12-11 | 19,293,500 | 74.55 | 74.55 | 69.36 | 70.44 | 00:00:00 | | 2015-12-14 | 11,622,700 | 69.46 | 69.75 | 66.66 | 67.92 | 00:00:00 | | 2015-12-15 | 8,692,200 | 68.63 | 68.95 | 66.40 | 66.50 | 00:00:00 | | 2015-12-16 | 7,257,300 | 66.55 | 67.00 | 64.24 | 66.23 | 00:00:00 | | 2015-12-17 | 4,840,100 | 66.49 | 67.00 | 65.22 | 65.23 | 00:00:00 | | 2015-12-18 | 13,492,100 | 65.48 | 65.56 | 63.32 | 63.40 | 00:00:00 | | 2015-12-21 | 4,279,900 | 63.80 | 64.24 | 62.80 | 63.82 | 00:00:00 | | 2015-12-22 | 4,253,000 | 64.03 | 65.26 | 63.47 | 64.63 | 00:00:00 | | 2015-12-23 | 3,686,600 | 65.00 | 66.25 | 64.68 | 66.03 | 00:00:00 | | 2015-12-24 | 1,636,000 | 65.96 | 66.75 | 65.25 | 66.40 | 00:00:00 | | 2015-12-28 | 1,868,600 | 66.33 | 66.47 | 65.62 | 66.47 | 00:00:00 | | 2015-12-29 | 2,421,000 | 66.68 | 67.88 | 66.54 | 67.57 | 00:00:00 | | 2015-12-30 | 2,159,800 | 67.50 | 67.72 | 67.03 | 67.33 | 00:00:00 | | 2015-12-31 | 2,744,300 | 67.20 | 67.64 | 66.58 | 66.60 | 00:00:00 | | 2016-01-04 | 5,548,800 | 65.31 | 65.31 | 62.53 | 63.07 | 00:00:00 | | 2016-01-05 | 7,794,500 | 62.73 | 64.29 | 62.31 | 64.28 | 00:00:00 | | 2016-01-06 | 6,836,500 | 63.31 | 63.55 | 62.90 | 63.38 | 00:00:00 | | 2016-01-07 | 7,627,600 | 62.46 | 62.81 | 60.72 | 61.50 | 00:00:00 | | 2016-01-08 | 5,967,900 | 62.50 | 62.76 | 60.99 | 61.17 | 00:00:00 | | 2016-01-11 | 6,374,800 | 61.01 | 61.48 | 58.63 | 59.18 | 00:00:00 | | 2016-01-12 | 4,839,500 | 59.55 | 59.87 | 57.85 | 58.60 | 00:00:00 | | 2016-01-13 | 5,626,100 | 58.94 | 59.03 | 56.70 | 56.79 | 00:00:00 | | 2016-01-14 | 3,988,700 | 56.89 | 57.88 | 56.00 | 57.40 | 00:00:00 | | 2016-01-15 | 7,699,500 | 55.71 | 56.39 | 53.93 | 54.09 | 00:00:00 | | 2016-01-19 | 7,503,400 | 54.81 | 54.87 | 52.55 | 53.22 | 00:00:00 | | 2016-01-20 | 6,638,300 | 52.80 | 53.18 | 50.88 | 52.79 | 00:00:00 | | 2016-01-21 | 5,515,500 | 52.44 | 53.78 | 51.65 | 53.56 | 00:00:00 | | 2016-01-22 | 4,381,500 | 54.60 | 55.25 | 53.72 | 54.74 | 00:00:00 | | 2016-01-25 | 3,763,400 | 54.33 | 54.92 | 52.86 | 52.99 | 00:00:00 | | 2016-01-26 | 4,980,700 | 52.98 | 54.10 | 52.15 | 53.46 | 00:00:00 | | 2016-01-27 | 5,071,900 | 53.61 | 54.02 | 51.37 | 51.46 | 00:00:00 | | 2016-01-28 | 4,213,100 | 52.05 | 52.49 | 50.95 | 52.01 | 00:00:00 | | 2016-01-29 | 6,257,000 | 52.16 | 52.89 | 50.71 | 52.76 | 00:00:00 | | 2016-02-01 | 4,432,900 | 52.24 | 53.46 | 51.64 | 53.30 | 00:00:00 | | 2016-02-02 | 8,742,900 | 54.79 | 56.31 | 53.48 | 56.18 | 00:00:00 | | 2016-02-03 | 7,851,000 | 57.09 | 58.90 | 57.02 | 58.76 | 00:00:00 | | 2016-02-04 | 5,844,000 | 58.72 | 59.68 | 58.46 | 59.10 | 00:00:00 | | 2016-02-05 | 5,294,600 | 59.29 | 59.61 | 58.54 | 58.89 | 00:00:00 | | 2016-02-08 | 6,797,900 | 58.60 | 59.28 | 56.84 | 58.15 | 00:00:00 | | 2016-02-09 | 6,280,800 | 57.82 | 59.69 | 57.57 | 59.08 | 00:00:00 | | 2016-02-10 | 2,948,800 | 58.48 | 59.41 | 57.59 | 57.91 | 00:00:00 | | 2016-02-11 | 5,325,800 | 56.72 | 57.37 | 55.94 | 56.62 | 00:00:00 | | 2016-02-12 | 5,387,600 | 56.77 | 58.48 | 56.45 | 58.40 | 00:00:00 | | 2016-02-16 | 3,339,000 | 58.95 | 59.00 | 57.99 | 58.86 | 00:00:00 | | 2016-02-17 | 3,574,900 | 59.20 | 60.75 | 59.18 | 60.60 | 00:00:00 | | 2016-02-18 | 3,193,400 | 60.62 | 60.70 | 59.73 | 59.97 | 00:00:00 | | 2016-02-19 | 4,084,900 | 59.94 | 60.20 | 59.40 | 59.97 | 00:00:00 | | 2016-02-22 | 3,666,600 | 59.97 | 61.41 | 59.91 | 60.23 | 00:00:00 | | 2016-02-23 | 3,527,400 | 59.81 | 59.87 | 58.46 | 58.83 | 00:00:00 | | 2016-02-24 | 4,406,300 | 58.23 | 59.10 | 57.76 | 59.02 | 00:00:00 | | 2016-02-25 | 4,599,600 | 59.35 | 60.44 | 58.78 | 60.42 | 00:00:00 | | 2016-02-26 | 4,193,100 | 60.86 | 61.83 | 60.69 | 61.51 | 00:00:00 | | 2016-02-29 | 3,937,700 | 61.41 | 62.44 | 60.81 | 60.87 | 00:00:00 | | 2016-03-01 | 3,274,400 | 61.78 | 63.03 | 61.43 | 62.94 | 00:00:00 | | 2016-03-02 | 7,583,900 | 61.81 | 62.61 | 61.16 | 62.15 | 00:00:00 | | 2016-03-03 | 5,885,100 | 61.81 | 62.50 | 61.50 | 61.91 | 00:00:00 | | 2016-03-04 | 8,179,800 | 61.58 | 63.19 | 61.46 | 63.18 | 00:00:00 | | 2016-03-07 | 11,294,600 | 64.40 | 65.17 | 63.76 | 64.71 | 00:00:00 | | 2016-03-08 | 5,505,600 | 64.08 | 64.36 | 62.69 | 63.53 | 00:00:00 | | 2016-03-09 | 2,606,000 | 63.96 | 64.14 | 63.29 | 63.45 | 00:00:00 | | 2016-03-10 | 3,211,600 | 63.46 | 64.15 | 61.76 | 62.16 | 00:00:00 | | 2016-03-11 | 2,349,000 | 62.78 | 63.99 | 62.78 | 63.83 | 00:00:00 | | 2016-03-14 | 2,925,500 | 63.75 | 63.84 | 63.12 | 63.30 | 00:00:00 | | 2016-03-15 | 3,059,200 | 62.94 | 63.00 | 62.45 | 62.83 | 00:00:00 | | 2016-03-16 | 2,926,700 | 62.26 | 63.49 | 62.16 | 63.16 | 00:00:00 | | 2016-03-17 | 4,570,000 | 62.97 | 64.63 | 62.87 | 64.59 | 00:00:00 | | 2016-03-18 | 6,946,200 | 64.99 | 65.70 | 64.47 | 64.86 | 00:00:00 | | 2016-03-21 | 3,619,600 | 64.54 | 64.78 | 63.73 | 64.57 | 00:00:00 | | 2016-03-22 | 2,817,400 | 64.01 | 64.39 | 63.74 | 63.93 | 00:00:00 | | 2016-03-23 | 2,773,800 | 63.95 | 64.54 | 63.73 | 63.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
