|
 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 | | 2016-09-13 | 2,543,500 | 67.67 | 67.67 | 66.42 | 67.09 | 00:00:00 | | 2016-09-14 | 2,924,000 | 66.99 | 67.36 | 66.76 | 67.03 | 00:00:00 | | 2016-09-15 | 3,244,500 | 67.03 | 67.85 | 66.87 | 67.56 | 00:00:00 | | 2016-09-16 | 5,984,000 | 67.56 | 67.56 | 66.75 | 67.25 | 00:00:00 | | 2016-09-19 | 4,735,800 | 68.54 | 68.54 | 66.96 | 67.33 | 00:00:00 | | 2016-09-20 | 1,939,400 | 67.82 | 67.92 | 66.69 | 66.70 | 00:00:00 | | 2016-09-21 | 3,077,300 | 66.96 | 67.28 | 66.52 | 67.00 | 00:00:00 | | 2016-09-22 | 2,459,700 | 67.38 | 67.64 | 66.58 | 66.85 | 00:00:00 | | 2016-09-23 | 2,661,600 | 66.58 | 67.64 | 66.55 | 66.77 | 00:00:00 | | 2016-09-26 | 2,440,400 | 66.71 | 66.99 | 66.02 | 66.52 | 00:00:00 | | 2016-09-27 | 1,722,600 | 66.50 | 67.32 | 66.33 | 67.26 | 00:00:00 | | 2016-09-28 | 2,702,000 | 67.23 | 67.79 | 66.47 | 67.19 | 00:00:00 | | 2016-09-29 | 1,885,000 | 67.09 | 67.47 | 66.14 | 66.37 | 00:00:00 | | 2016-09-30 | 2,823,900 | 66.76 | 67.43 | 66.69 | 66.97 | 00:00:00 | | 2016-10-03 | 2,390,100 | 67.56 | 68.68 | 67.50 | 67.84 | 00:00:00 | | 2016-10-04 | 2,920,900 | 68.07 | 68.42 | 66.83 | 66.88 | 00:00:00 | | 2016-10-05 | 2,081,300 | 67.22 | 68.32 | 67.03 | 68.08 | 00:00:00 | | 2016-10-06 | 2,188,200 | 67.86 | 69.11 | 67.48 | 69.06 | 00:00:00 | | 2016-10-07 | 2,390,800 | 69.40 | 69.47 | 68.12 | 68.35 | 00:00:00 | | 2016-10-10 | 1,930,200 | 68.85 | 69.67 | 68.65 | 68.94 | 00:00:00 | | 2016-10-11 | 2,214,600 | 68.48 | 69.01 | 68.16 | 68.94 | 00:00:00 | | 2016-10-12 | 1,442,100 | 69.04 | 69.27 | 68.37 | 68.78 | 00:00:00 | | 2016-10-13 | 2,019,500 | 68.18 | 68.67 | 67.15 | 68.14 | 00:00:00 | | 2016-10-14 | 2,086,500 | 68.15 | 69.28 | 68.15 | 69.03 | 00:00:00 | | 2016-10-17 | 2,158,200 | 69.15 | 69.63 | 68.32 | 68.66 | 00:00:00 | | 2016-10-18 | 1,946,700 | 69.27 | 69.67 | 69.09 | 69.50 | 00:00:00 | | 2016-10-19 | 1,790,100 | 69.80 | 69.97 | 69.39 | 69.53 | 00:00:00 | | 2016-10-20 | 1,390,600 | 69.17 | 69.73 | 69.01 | 69.46 | 00:00:00 | | 2016-10-21 | 1,824,700 | 68.74 | 69.79 | 68.63 | 69.70 | 00:00:00 | | 2016-10-24 | 2,539,700 | 69.98 | 70.17 | 69.60 | 70.14 | 00:00:00 | | 2016-10-25 | 3,260,000 | 70.05 | 70.15 | 69.06 | 69.62 | 00:00:00 | | 2016-10-26 | 2,613,600 | 69.14 | 69.25 | 68.57 | 68.68 | 00:00:00 | | 2016-10-27 | 4,171,000 | 68.90 | 70.45 | 68.78 | 69.84 | 00:00:00 | | 2016-10-28 | 2,648,400 | 70.16 | 70.35 | 69.11 | 69.45 | 00:00:00 | | 2016-10-31 | 2,398,500 | 69.67 | 69.72 | 68.78 | 68.79 | 00:00:00 | | 2016-11-01 | 3,703,800 | 69.00 | 69.02 | 67.92 | 68.44 | 00:00:00 | | 2016-11-02 | 3,055,700 | 68.49 | 68.56 | 68.01 | 68.36 | 00:00:00 | | 2016-11-03 | 2,491,600 | 68.61 | 68.70 | 68.29 | 68.50 | 00:00:00 | | 2016-11-04 | 3,493,500 | 68.69 | 68.93 | 68.17 | 68.61 | 00:00:00 | | 2016-11-07 | 3,001,100 | 69.44 | 69.72 | 68.88 | 69.51 | 00:00:00 | | 2016-11-08 | 4,315,700 | 69.66 | 69.71 | 69.11 | 69.26 | 00:00:00 | | 2016-11-09 | 5,730,000 | 66.20 | 70.37 | 66.19 | 70.28 | 00:00:00 | | 2016-11-10 | 4,866,700 | 69.97 | 71.22 | 69.79 | 70.95 | 00:00:00 | | 2016-11-11 | 5,649,400 | 70.73 | 70.90 | 67.72 | 69.21 | 00:00:00 | | 2016-11-14 | 3,368,500 | 69.63 | 69.96 | 68.60 | 69.07 | 00:00:00 | | 2016-11-15 | 2,199,600 | 69.13 | 69.17 | 67.48 | 68.64 | 00:00:00 | | 2016-11-16 | 1,833,300 | 68.37 | 69.64 | 68.28 | 68.88 | 00:00:00 | | 2016-11-17 | 1,875,800 | 69.20 | 69.25 | 68.26 | 69.17 | 00:00:00 | | 2016-11-18 | 1,836,300 | 69.02 | 69.07 | 68.46 | 68.84 | 00:00:00 | | 2016-11-21 | 3,002,000 | 69.18 | 70.15 | 69.10 | 70.07 | 00:00:00 | | 2016-11-22 | 3,720,800 | 70.06 | 71.20 | 69.81 | 70.91 | 00:00:00 | | 2016-11-23 | 3,139,100 | 70.68 | 70.86 | 70.26 | 70.32 | 00:00:00 | | 2016-11-25 | 1,591,900 | 70.69 | 71.00 | 70.30 | 71.00 | 00:00:00 | | 2016-11-28 | 2,830,400 | 70.89 | 71.06 | 70.29 | 70.89 | 00:00:00 | | 2016-11-29 | 2,462,800 | 70.77 | 71.33 | 70.35 | 71.20 | 00:00:00 | | 2016-11-30 | 5,143,100 | 71.58 | 73.69 | 71.11 | 73.61 | 00:00:00 | | 2016-12-01 | 4,813,100 | 73.75 | 74.60 | 73.47 | 73.62 | 00:00:00 | | 2016-12-02 | 3,231,700 | 73.73 | 73.79 | 72.90 | 73.13 | 00:00:00 | | 2016-12-05 | 3,425,500 | 73.48 | 74.04 | 72.65 | 72.89 | 00:00:00 | | 2016-12-06 | 1,944,400 | 72.59 | 72.80 | 72.02 | 72.73 | 00:00:00 | | 2016-12-07 | 3,095,400 | 72.58 | 74.02 | 72.50 | 73.82 | 00:00:00 | | 2016-12-08 | 2,861,600 | 74.00 | 74.97 | 73.52 | 74.68 | 00:00:00 | | 2016-12-09 | 2,358,800 | 74.90 | 74.98 | 74.20 | 74.85 | 00:00:00 | | 2016-12-12 | 3,651,200 | 75.04 | 75.67 | 74.72 | 75.09 | 00:00:00 | | 2016-12-13 | 2,361,800 | 75.33 | 75.38 | 74.50 | 74.75 | 00:00:00 | | 2016-12-14 | 5,047,900 | 74.77 | 74.88 | 73.38 | 73.71 | 00:00:00 | | 2016-12-15 | 3,760,600 | 73.81 | 75.00 | 73.50 | 74.89 | 00:00:00 | | 2016-12-16 | 4,888,800 | 75.04 | 75.20 | 74.29 | 74.86 | 00:00:00 | | 2016-12-19 | 2,334,200 | 74.96 | 75.15 | 74.63 | 75.03 | 00:00:00 | | 2016-12-20 | 2,117,100 | 75.10 | 75.38 | 74.81 | 75.26 | 00:00:00 | | 2016-12-21 | 1,860,000 | 75.26 | 75.86 | 75.15 | 75.46 | 00:00:00 | | 2016-12-22 | 1,612,700 | 75.14 | 75.41 | 74.80 | 75.07 | 00:00:00 | | 2016-12-23 | 1,080,800 | 75.06 | 75.06 | 74.58 | 74.93 | 00:00:00 | | 2016-12-27 | 1,327,300 | 75.11 | 75.34 | 74.89 | 74.96 | 00:00:00 | | 2016-12-28 | 1,589,700 | 75.25 | 75.31 | 74.22 | 74.38 | 00:00:00 | | 2016-12-29 | 1,626,500 | 74.22 | 74.69 | 73.76 | 73.81 | 00:00:00 | | 2016-12-30 | 2,532,400 | 73.91 | 74.00 | 72.75 | 73.40 | 00:00:00 | | 2017-01-03 | 2,630,700 | 73.47 | 74.10 | 72.68 | 73.61 | 00:00:00 | | 2017-01-04 | 2,665,600 | 73.75 | 74.53 | 73.75 | 74.17 | 00:00:00 | | 2017-01-05 | 1,963,900 | 73.87 | 74.20 | 73.28 | 73.81 | 00:00:00 | | 2017-01-06 | 2,364,900 | 73.75 | 73.75 | 72.94 | 73.38 | 00:00:00 | | 2017-01-09 | 3,504,500 | 73.03 | 75.25 | 73.03 | 73.72 | 00:00:00 | | 2017-01-10 | 2,520,200 | 73.60 | 73.93 | 73.15 | 73.56 | 00:00:00 | | 2017-01-11 | 2,149,500 | 73.56 | 74.08 | 73.28 | 74.03 | 00:00:00 | | 2017-01-12 | 2,386,400 | 74.01 | 74.55 | 73.65 | 74.11 | 00:00:00 | | 2017-01-13 | 1,942,300 | 73.84 | 74.05 | 73.24 | 73.60 | 00:00:00 | | 2017-01-17 | 2,725,100 | 73.10 | 73.15 | 72.44 | 72.97 | 00:00:00 | | 2017-01-18 | 1,985,700 | 73.16 | 73.60 | 72.62 | 73.45 | 00:00:00 | | 2017-01-19 | 1,461,800 | 73.64 | 73.84 | 72.59 | 72.95 | 00:00:00 | | 2017-01-20 | 3,151,400 | 73.21 | 73.69 | 72.66 | 73.03 | 00:00:00 | | 2017-01-23 | 2,345,700 | 72.97 | 73.34 | 72.23 | 72.78 | 00:00:00 | | 2017-01-24 | 5,094,400 | 73.71 | 76.47 | 73.00 | 76.05 | 00:00:00 | | 2017-01-25 | 3,940,700 | 76.00 | 76.86 | 75.68 | 76.67 | 00:00:00 | | 2017-01-26 | 3,443,800 | 76.54 | 78.36 | 76.39 | 77.99 | 00:00:00 | | 2017-01-27 | 2,071,100 | 77.95 | 78.34 | 77.68 | 77.70 | 00:00:00 | | 2017-01-30 | 1,916,300 | 77.10 | 77.28 | 75.81 | 76.00 | 00:00:00 | | 2017-01-31 | 1,908,100 | 75.84 | 75.87 | 75.04 | 75.50 | 00:00:00 | | 2017-02-01 | 2,182,700 | 75.30 | 76.39 | 75.17 | 76.34 | 00:00:00 | | 2017-02-02 | 1,769,300 | 76.09 | 76.90 | 75.86 | 76.17 | 00:00:00 | | 2017-02-03 | 1,295,800 | 76.22 | 76.57 | 75.63 | 76.43 | 00:00:00 | | 2017-02-06 | 1,310,700 | 75.92 | 76.48 | 75.88 | 76.29 | 00:00:00 | | 2017-02-07 | 1,362,400 | 76.21 | 76.55 | 75.82 | 76.07 | 00:00:00 | | 2017-02-08 | 1,412,000 | 75.62 | 76.26 | 75.50 | 75.96 | 00:00:00 | | 2017-02-09 | 1,869,800 | 76.00 | 76.86 | 75.77 | 76.37 | 00:00:00 | | 2017-02-10 | 1,555,100 | 76.66 | 77.30 | 76.56 | 77.21 | 00:00:00 | | 2017-02-13 | 1,922,800 | 77.20 | 77.90 | 76.99 | 77.82 | 00:00:00 | | 2017-02-14 | 2,182,100 | 77.70 | 78.34 | 76.83 | 78.05 | 00:00:00 | | 2017-02-15 | 1,654,800 | 78.03 | 78.09 | 77.53 | 77.94 | 00:00:00 | | 2017-02-16 | 1,455,800 | 78.00 | 78.40 | 77.49 | 77.79 | 00:00:00 | | 2017-02-17 | 1,702,100 | 77.70 | 77.80 | 76.81 | 77.49 | 00:00:00 | | 2017-02-21 | 2,002,300 | 77.31 | 78.20 | 76.90 | 77.18 | 00:00:00 | | 2017-02-22 | 9,046,600 | 77.02 | 80.66 | 77.00 | 79.80 | 00:00:00 | | 2017-02-23 | 4,381,000 | 79.96 | 80.08 | 79.27 | 79.59 | 00:00:00 | | 2017-02-24 | 2,257,200 | 79.50 | 79.85 | 79.18 | 79.81 | 00:00:00 | | 2017-02-27 | 2,619,800 | 79.72 | 79.99 | 78.93 | 79.23 | 00:00:00 | | 2017-02-28 | 2,265,000 | 79.30 | 79.30 | 78.30 | 78.54 | 00:00:00 | | 2017-03-01 | 5,063,700 | 79.51 | 80.00 | 79.01 | 79.71 | 00:00:00 | | 2017-03-02 | 2,965,400 | 80.00 | 80.14 | 79.43 | 79.73 | 00:00:00 | | 2017-03-03 | 1,845,200 | 79.73 | 80.12 | 79.34 | 79.60 | 00:00:00 | | 2017-03-06 | 3,757,500 | 79.68 | 80.50 | 79.13 | 79.81 | 00:00:00 | | 2017-03-07 | 4,536,300 | 79.81 | 79.81 | 79.31 | 79.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
