|
 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 | | 2016-03-23 | 2,773,800 | 63.95 | 64.54 | 63.73 | 63.75 | 00:00:00 | | 2016-03-24 | 3,204,200 | 63.46 | 63.98 | 63.13 | 63.95 | 00:00:00 | | 2016-03-28 | 1,664,500 | 64.22 | 64.62 | 64.03 | 64.19 | 00:00:00 | | 2016-03-29 | 2,794,200 | 63.79 | 63.94 | 63.05 | 63.64 | 00:00:00 | | 2016-03-30 | 2,273,100 | 64.03 | 64.58 | 63.87 | 64.17 | 00:00:00 | | 2016-03-31 | 3,462,000 | 64.35 | 64.51 | 63.18 | 63.32 | 00:00:00 | | 2016-04-01 | 3,592,400 | 62.97 | 64.05 | 62.27 | 63.91 | 00:00:00 | | 2016-04-04 | 1,819,400 | 63.64 | 64.11 | 63.38 | 63.80 | 00:00:00 | | 2016-04-05 | 2,667,600 | 63.24 | 64.08 | 63.13 | 63.17 | 00:00:00 | | 2016-04-06 | 3,267,800 | 63.01 | 63.64 | 62.36 | 63.50 | 00:00:00 | | 2016-04-07 | 2,489,100 | 62.86 | 63.05 | 62.31 | 62.81 | 00:00:00 | | 2016-04-08 | 1,588,100 | 63.40 | 63.84 | 62.94 | 63.20 | 00:00:00 | | 2016-04-11 | 1,661,500 | 63.34 | 63.87 | 63.08 | 63.22 | 00:00:00 | | 2016-04-12 | 2,273,300 | 63.38 | 64.43 | 63.04 | 64.31 | 00:00:00 | | 2016-04-13 | 2,163,700 | 64.70 | 65.17 | 64.36 | 64.80 | 00:00:00 | | 2016-04-14 | 1,930,400 | 65.05 | 65.58 | 64.72 | 65.18 | 00:00:00 | | 2016-04-15 | 2,746,800 | 65.21 | 65.52 | 64.59 | 65.27 | 00:00:00 | | 2016-04-18 | 3,842,600 | 64.87 | 65.05 | 64.51 | 64.70 | 00:00:00 | | 2016-04-19 | 3,158,000 | 64.83 | 66.02 | 64.57 | 65.68 | 00:00:00 | | 2016-04-20 | 2,712,800 | 66.15 | 66.15 | 64.67 | 64.73 | 00:00:00 | | 2016-04-21 | 2,037,500 | 64.84 | 65.45 | 64.45 | 65.09 | 00:00:00 | | 2016-04-22 | 2,625,400 | 65.55 | 66.18 | 65.36 | 65.97 | 00:00:00 | | 2016-04-25 | 2,560,700 | 65.72 | 65.98 | 64.68 | 65.97 | 00:00:00 | | 2016-04-26 | 4,706,800 | 66.78 | 67.82 | 66.65 | 67.55 | 00:00:00 | | 2016-04-27 | 2,457,700 | 67.44 | 67.79 | 66.86 | 67.47 | 00:00:00 | | 2016-04-28 | 3,993,700 | 66.90 | 67.22 | 65.82 | 66.41 | 00:00:00 | | 2016-04-29 | 2,714,200 | 66.40 | 66.86 | 65.19 | 65.91 | 00:00:00 | | 2016-05-02 | 1,580,200 | 66.34 | 66.36 | 65.57 | 66.07 | 00:00:00 | | 2016-05-03 | 2,712,400 | 65.12 | 65.22 | 64.56 | 64.83 | 00:00:00 | | 2016-05-04 | 1,711,200 | 63.89 | 64.60 | 63.73 | 64.26 | 00:00:00 | | 2016-05-05 | 2,327,900 | 64.62 | 65.10 | 63.55 | 63.67 | 00:00:00 | | 2016-05-06 | 1,830,600 | 63.58 | 64.28 | 63.50 | 64.26 | 00:00:00 | | 2016-05-09 | 3,189,700 | 64.03 | 64.35 | 63.67 | 64.09 | 00:00:00 | | 2016-05-10 | 1,992,600 | 64.45 | 65.04 | 64.19 | 64.99 | 00:00:00 | | 2016-05-11 | 1,759,000 | 64.85 | 65.03 | 64.25 | 64.31 | 00:00:00 | | 2016-05-12 | 2,337,100 | 65.20 | 65.55 | 64.11 | 64.28 | 00:00:00 | | 2016-05-13 | 2,156,000 | 64.34 | 64.52 | 62.81 | 62.91 | 00:00:00 | | 2016-05-16 | 3,157,300 | 62.89 | 64.38 | 62.89 | 64.34 | 00:00:00 | | 2016-05-17 | 2,504,200 | 64.14 | 65.21 | 64.04 | 64.53 | 00:00:00 | | 2016-05-18 | 2,699,700 | 64.23 | 64.94 | 63.61 | 63.99 | 00:00:00 | | 2016-05-19 | 3,893,900 | 63.63 | 64.41 | 63.01 | 64.41 | 00:00:00 | | 2016-05-20 | 3,892,300 | 64.87 | 65.79 | 64.51 | 65.75 | 00:00:00 | | 2016-05-23 | 5,790,600 | 65.88 | 67.15 | 65.79 | 67.00 | 00:00:00 | | 2016-05-24 | 5,643,900 | 67.29 | 68.02 | 67.00 | 67.92 | 00:00:00 | | 2016-05-25 | 6,267,800 | 67.93 | 68.79 | 67.90 | 68.23 | 00:00:00 | | 2016-05-26 | 2,842,000 | 68.40 | 68.47 | 66.90 | 66.96 | 00:00:00 | | 2016-05-27 | 2,733,500 | 66.96 | 67.41 | 66.65 | 67.17 | 00:00:00 | | 2016-05-31 | 4,664,600 | 67.30 | 67.49 | 65.34 | 65.41 | 00:00:00 | | 2016-06-01 | 2,895,100 | 65.22 | 66.41 | 64.56 | 66.40 | 00:00:00 | | 2016-06-02 | 5,450,500 | 66.24 | 68.11 | 65.99 | 68.10 | 00:00:00 | | 2016-06-03 | 4,349,500 | 68.02 | 68.96 | 67.69 | 68.78 | 00:00:00 | | 2016-06-06 | 2,205,200 | 69.00 | 69.40 | 68.66 | 68.75 | 00:00:00 | | 2016-06-07 | 2,092,200 | 68.94 | 69.10 | 68.73 | 68.74 | 00:00:00 | | 2016-06-08 | 2,555,200 | 68.79 | 68.93 | 68.28 | 68.37 | 00:00:00 | | 2016-06-09 | 3,742,600 | 67.98 | 68.23 | 67.41 | 67.90 | 00:00:00 | | 2016-06-10 | 2,760,700 | 67.90 | 68.06 | 67.27 | 67.56 | 00:00:00 | | 2016-06-13 | 2,678,900 | 67.48 | 67.89 | 66.61 | 66.75 | 00:00:00 | | 2016-06-14 | 2,670,500 | 66.61 | 66.76 | 65.34 | 65.85 | 00:00:00 | | 2016-06-15 | 2,241,400 | 65.91 | 66.27 | 65.49 | 65.76 | 00:00:00 | | 2016-06-16 | 2,482,100 | 65.45 | 67.00 | 65.23 | 66.92 | 00:00:00 | | 2016-06-17 | 3,259,900 | 67.03 | 67.53 | 66.57 | 67.33 | 00:00:00 | | 2016-06-20 | 2,740,000 | 67.71 | 68.38 | 67.54 | 67.55 | 00:00:00 | | 2016-06-21 | 1,795,700 | 67.63 | 67.99 | 67.15 | 67.55 | 00:00:00 | | 2016-06-22 | 3,159,600 | 67.42 | 68.30 | 67.42 | 68.07 | 00:00:00 | | 2016-06-23 | 2,140,300 | 68.70 | 69.21 | 68.49 | 69.21 | 00:00:00 | | 2016-06-24 | 8,552,200 | 66.74 | 67.37 | 65.90 | 66.00 | 00:00:00 | | 2016-06-27 | 3,080,800 | 65.21 | 65.22 | 63.23 | 64.08 | 00:00:00 | | 2016-06-28 | 5,186,100 | 64.17 | 64.40 | 61.62 | 62.75 | 00:00:00 | | 2016-06-29 | 3,156,400 | 63.19 | 64.14 | 62.97 | 63.94 | 00:00:00 | | 2016-06-30 | 4,665,700 | 63.96 | 65.05 | 63.41 | 64.80 | 00:00:00 | | 2016-07-01 | 3,366,500 | 64.74 | 64.97 | 64.06 | 64.36 | 00:00:00 | | 2016-07-05 | 2,207,800 | 64.04 | 64.14 | 62.89 | 62.96 | 00:00:00 | | 2016-07-06 | 4,007,200 | 62.56 | 62.56 | 61.12 | 61.85 | 00:00:00 | | 2016-07-07 | 3,444,500 | 61.91 | 62.85 | 61.75 | 61.92 | 00:00:00 | | 2016-07-08 | 6,343,800 | 62.57 | 64.08 | 61.79 | 63.69 | 00:00:00 | | 2016-07-11 | 2,329,800 | 63.90 | 64.65 | 63.76 | 64.24 | 00:00:00 | | 2016-07-12 | 4,543,400 | 64.63 | 66.42 | 64.53 | 65.94 | 00:00:00 | | 2016-07-13 | 1,668,700 | 66.05 | 66.38 | 65.87 | 66.09 | 00:00:00 | | 2016-07-14 | 1,911,200 | 66.52 | 67.37 | 66.30 | 66.86 | 00:00:00 | | 2016-07-15 | 2,484,500 | 67.18 | 67.31 | 66.82 | 67.16 | 00:00:00 | | 2016-07-18 | 1,939,400 | 67.16 | 68.07 | 66.96 | 68.06 | 00:00:00 | | 2016-07-19 | 1,854,800 | 67.69 | 67.89 | 67.36 | 67.49 | 00:00:00 | | 2016-07-20 | 1,624,800 | 67.54 | 67.98 | 67.29 | 67.68 | 00:00:00 | | 2016-07-21 | 2,464,300 | 67.79 | 67.95 | 67.26 | 67.85 | 00:00:00 | | 2016-07-22 | 1,776,100 | 67.89 | 68.63 | 67.65 | 68.43 | 00:00:00 | | 2016-07-25 | 2,421,100 | 68.30 | 68.93 | 67.99 | 68.88 | 00:00:00 | | 2016-07-26 | 4,216,600 | 69.26 | 69.87 | 69.12 | 69.16 | 00:00:00 | | 2016-07-27 | 2,149,300 | 69.22 | 69.76 | 68.62 | 69.12 | 00:00:00 | | 2016-07-28 | 1,894,500 | 69.25 | 69.51 | 68.47 | 69.24 | 00:00:00 | | 2016-07-29 | 2,193,200 | 69.17 | 69.60 | 68.96 | 69.17 | 00:00:00 | | 2016-08-01 | 6,030,800 | 69.44 | 69.85 | 68.90 | 69.35 | 00:00:00 | | 2016-08-02 | 2,450,600 | 69.14 | 69.27 | 67.92 | 68.73 | 00:00:00 | | 2016-08-03 | 1,231,100 | 68.80 | 69.15 | 68.38 | 68.91 | 00:00:00 | | 2016-08-04 | 1,496,700 | 69.00 | 69.20 | 68.55 | 68.85 | 00:00:00 | | 2016-08-05 | 1,765,500 | 69.20 | 69.37 | 68.93 | 69.22 | 00:00:00 | | 2016-08-08 | 1,792,200 | 69.12 | 69.60 | 69.04 | 69.30 | 00:00:00 | | 2016-08-09 | 1,232,400 | 69.40 | 69.47 | 68.76 | 68.80 | 00:00:00 | | 2016-08-10 | 1,284,700 | 68.93 | 69.16 | 68.74 | 69.08 | 00:00:00 | | 2016-08-11 | 3,060,200 | 69.03 | 69.25 | 68.17 | 68.99 | 00:00:00 | | 2016-08-12 | 3,056,100 | 68.94 | 69.03 | 67.43 | 67.66 | 00:00:00 | | 2016-08-15 | 2,802,700 | 67.86 | 68.99 | 67.74 | 68.64 | 00:00:00 | | 2016-08-16 | 1,877,700 | 68.45 | 68.79 | 67.92 | 68.03 | 00:00:00 | | 2016-08-17 | 2,117,500 | 68.13 | 68.91 | 67.77 | 68.62 | 00:00:00 | | 2016-08-18 | 3,814,000 | 68.64 | 69.46 | 68.31 | 69.45 | 00:00:00 | | 2016-08-19 | 2,519,900 | 69.00 | 69.96 | 68.96 | 69.78 | 00:00:00 | | 2016-08-22 | 2,395,200 | 69.70 | 70.00 | 69.23 | 69.95 | 00:00:00 | | 2016-08-23 | 4,437,500 | 70.00 | 70.90 | 69.48 | 70.44 | 00:00:00 | | 2016-08-24 | 2,597,800 | 70.26 | 70.69 | 70.08 | 70.37 | 00:00:00 | | 2016-08-25 | 2,412,000 | 70.35 | 70.95 | 69.96 | 70.24 | 00:00:00 | | 2016-08-26 | 1,841,400 | 70.50 | 71.07 | 69.35 | 69.65 | 00:00:00 | | 2016-08-29 | 1,633,800 | 71.09 | 71.09 | 69.60 | 70.45 | 00:00:00 | | 2016-08-30 | 2,590,400 | 70.54 | 70.90 | 70.10 | 70.24 | 00:00:00 | | 2016-08-31 | 2,125,800 | 69.95 | 69.97 | 69.23 | 69.60 | 00:00:00 | | 2016-09-01 | 1,923,700 | 69.74 | 70.04 | 69.06 | 69.73 | 00:00:00 | | 2016-09-02 | 1,915,000 | 70.18 | 70.61 | 69.63 | 70.09 | 00:00:00 | | 2016-09-06 | 1,643,000 | 70.05 | 70.26 | 69.47 | 69.69 | 00:00:00 | | 2016-09-07 | 1,815,100 | 69.43 | 69.77 | 69.01 | 69.41 | 00:00:00 | | 2016-09-08 | 3,213,900 | 69.25 | 69.84 | 68.76 | 69.68 | 00:00:00 | | 2016-09-09 | 4,048,700 | 69.08 | 69.98 | 68.22 | 68.43 | 00:00:00 | | 2016-09-12 | 3,133,900 | 68.15 | 68.37 | 67.33 | 68.17 | 00:00:00 | | 2016-09-13 | 2,543,500 | 67.67 | 67.67 | 66.42 | 67.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
