|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 4,536,300 | 79.81 | 79.81 | 79.31 | 79.39 | 00:00:00 | | 2017-03-08 | 3,365,700 | 79.60 | 80.55 | 79.11 | 79.77 | 00:00:00 | | 2017-03-09 | 3,766,000 | 79.87 | 80.53 | 79.06 | 80.48 | 00:00:00 | | 2017-03-10 | 2,906,700 | 80.73 | 80.99 | 80.23 | 80.86 | 00:00:00 | | 2017-03-13 | 1,902,300 | 81.00 | 81.35 | 80.72 | 81.23 | 00:00:00 | | 2017-03-14 | 2,372,100 | 80.78 | 80.97 | 80.11 | 80.42 | 00:00:00 | | 2017-03-15 | 2,799,600 | 81.02 | 81.51 | 80.51 | 81.49 | 00:00:00 | | 2017-03-16 | 1,932,300 | 81.07 | 81.30 | 80.28 | 80.61 | 00:00:00 | | 2017-03-17 | 6,456,300 | 81.42 | 81.54 | 80.64 | 81.25 | 00:00:00 | | 2017-03-20 | 2,899,200 | 81.14 | 81.86 | 80.63 | 81.50 | 00:00:00 | | 2017-03-21 | 3,737,400 | 81.60 | 81.83 | 79.56 | 79.76 | 00:00:00 | | 2017-03-22 | 3,150,600 | 79.68 | 79.68 | 78.32 | 79.18 | 00:00:00 | | 2017-03-23 | 3,846,700 | 78.94 | 80.68 | 78.77 | 80.56 | 00:00:00 | | 2017-03-24 | 2,382,400 | 80.40 | 81.07 | 79.27 | 79.60 | 00:00:00 | | 2017-03-27 | 3,561,600 | 79.35 | 80.78 | 78.83 | 80.58 | 00:00:00 | | 2017-03-28 | 3,520,600 | 80.39 | 82.37 | 80.15 | 81.84 | 00:00:00 | | 2017-03-29 | 2,550,400 | 81.60 | 82.04 | 81.32 | 81.87 | 00:00:00 | | 2017-03-30 | 2,096,100 | 81.90 | 82.08 | 81.35 | 81.64 | 00:00:00 | | 2017-03-31 | 3,552,400 | 81.40 | 81.50 | 80.32 | 80.33 | 00:00:00 | | 2017-04-03 | 2,651,500 | 80.44 | 80.67 | 78.83 | 79.67 | 00:00:00 | | 2017-04-04 | 3,594,400 | 79.59 | 79.86 | 79.11 | 79.80 | 00:00:00 | | 2017-04-05 | 3,866,900 | 80.02 | 81.52 | 79.95 | 80.47 | 00:00:00 | | 2017-04-06 | 1,935,100 | 80.59 | 81.14 | 80.22 | 80.64 | 00:00:00 | | 2017-04-07 | 1,917,700 | 80.25 | 80.50 | 79.92 | 80.05 | 00:00:00 | | 2017-04-10 | 2,851,300 | 79.89 | 80.19 | 79.57 | 80.00 | 00:00:00 | | 2017-04-11 | 1,987,300 | 79.61 | 79.97 | 78.89 | 79.14 | 00:00:00 | | 2017-04-12 | 1,972,900 | 79.01 | 79.32 | 78.30 | 78.43 | 00:00:00 | | 2017-04-13 | 2,605,900 | 78.17 | 78.20 | 77.34 | 77.44 | 00:00:00 | | 2017-04-17 | 2,353,500 | 77.72 | 78.12 | 77.27 | 78.09 | 00:00:00 | | 2017-04-18 | 2,220,600 | 77.71 | 78.27 | 77.39 | 77.88 | 00:00:00 | | 2017-04-19 | 2,426,800 | 78.21 | 78.29 | 77.51 | 77.77 | 00:00:00 | | 2017-04-20 | 2,319,100 | 78.08 | 79.02 | 77.85 | 78.29 | 00:00:00 | | 2017-04-21 | 2,094,600 | 78.41 | 78.80 | 78.12 | 78.65 | 00:00:00 | | 2017-04-24 | 2,308,900 | 79.42 | 80.07 | 79.24 | 79.37 | 00:00:00 | | 2017-04-25 | 3,435,100 | 81.32 | 82.30 | 81.01 | 82.21 | 00:00:00 | | 2017-04-26 | 2,453,200 | 82.01 | 82.28 | 81.38 | 81.61 | 00:00:00 | | 2017-04-27 | 3,399,900 | 81.59 | 81.59 | 79.95 | 80.13 | 00:00:00 | | 2017-04-28 | 1,955,300 | 80.20 | 80.20 | 79.17 | 79.75 | 00:00:00 | | 2017-05-01 | 1,926,800 | 79.91 | 80.08 | 79.26 | 79.49 | 00:00:00 | | 2017-05-02 | 2,314,600 | 79.76 | 80.00 | 79.16 | 79.94 | 00:00:00 | | 2017-05-03 | 4,714,000 | 79.46 | 79.73 | 78.08 | 79.00 | 00:00:00 | | 2017-05-04 | 4,425,900 | 79.30 | 79.30 | 78.22 | 78.79 | 00:00:00 | | 2017-05-05 | 5,351,400 | 79.16 | 81.26 | 78.85 | 81.14 | 00:00:00 | | 2017-05-08 | 2,638,000 | 80.99 | 80.99 | 79.95 | 80.26 | 00:00:00 | | 2017-05-09 | 2,174,900 | 80.17 | 80.52 | 79.23 | 79.49 | 00:00:00 | | 2017-05-10 | 3,515,200 | 79.39 | 79.68 | 78.83 | 79.18 | 00:00:00 | | 2017-05-11 | 2,717,100 | 78.71 | 79.19 | 77.44 | 78.96 | 00:00:00 | | 2017-05-12 | 1,993,000 | 78.79 | 79.35 | 78.77 | 79.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
