|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 3,004,000 | 43.80 | 43.90 | 43.10 | 43.42 | 00:00:00 | 2001-12-04 | 2,964,400 | 43.42 | 44.10 | 42.93 | 43.95 | 00:00:00 | 2001-12-05 | 3,836,500 | 44.05 | 45.75 | 44.05 | 45.26 | 00:00:00 | 2001-12-06 | 2,834,300 | 45.40 | 45.68 | 44.90 | 44.97 | 00:00:00 | 2001-12-07 | 2,670,500 | 44.20 | 44.46 | 43.65 | 43.82 | 00:00:00 | 2001-12-10 | 2,934,700 | 43.70 | 44.17 | 43.04 | 43.20 | 00:00:00 | 2001-12-11 | 1,937,500 | 43.05 | 44.48 | 43.05 | 43.87 | 00:00:00 | 2001-12-12 | 2,624,000 | 43.77 | 43.80 | 42.50 | 43.00 | 00:00:00 | 2001-12-13 | 3,462,700 | 42.75 | 42.78 | 41.50 | 41.52 | 00:00:00 | 2001-12-14 | 3,572,100 | 41.52 | 42.35 | 41.40 | 41.49 | 00:00:00 | 2001-12-17 | 2,393,200 | 41.90 | 42.42 | 41.72 | 42.12 | 00:00:00 | 2001-12-18 | 3,929,900 | 43.25 | 43.76 | 42.81 | 43.22 | 00:00:00 | 2001-12-19 | 3,400,300 | 42.97 | 43.40 | 42.55 | 42.95 | 00:00:00 | 2001-12-20 | 3,068,500 | 43.28 | 43.49 | 42.31 | 42.31 | 00:00:00 | 2001-12-21 | 5,300,000 | 42.95 | 43.00 | 41.85 | 41.85 | 00:00:00 | 2001-12-24 | 885,200 | 42.05 | 42.57 | 42.05 | 42.30 | 00:00:00 | 2001-12-26 | 1,766,000 | 42.30 | 42.69 | 42.25 | 42.25 | 00:00:00 | 2001-12-27 | 1,373,000 | 42.30 | 42.73 | 42.26 | 42.45 | 00:00:00 | 2001-12-28 | 1,481,500 | 42.55 | 42.95 | 42.40 | 42.64 | 00:00:00 | 2001-12-31 | 2,094,400 | 42.32 | 43.40 | 42.32 | 42.51 | 00:00:00 | 2002-01-02 | 2,535,600 | 42.85 | 43.20 | 42.32 | 42.92 | 00:00:00 | 2002-01-03 | 4,836,800 | 42.75 | 44.40 | 42.70 | 44.05 | 00:00:00 | 2002-01-04 | 5,119,700 | 44.50 | 45.12 | 44.50 | 45.12 | 00:00:00 | 2002-01-07 | 3,541,300 | 45.00 | 45.20 | 44.62 | 44.65 | 00:00:00 | 2002-01-08 | 2,239,900 | 44.75 | 44.79 | 44.13 | 44.20 | 00:00:00 | 2002-01-09 | 4,216,700 | 44.60 | 44.85 | 44.00 | 44.10 | 00:00:00 | 2002-01-10 | 4,256,500 | 44.17 | 44.17 | 42.83 | 43.06 | 00:00:00 | 2002-01-11 | 2,113,600 | 43.20 | 43.40 | 42.81 | 43.02 | 00:00:00 | 2002-01-14 | 4,146,500 | 42.75 | 42.75 | 41.89 | 41.96 | 00:00:00 | 2002-01-15 | 3,577,700 | 41.96 | 42.60 | 41.77 | 42.27 | 00:00:00 | 2002-01-16 | 4,463,800 | 41.48 | 41.63 | 40.30 | 40.30 | 00:00:00 | 2002-01-17 | 4,741,800 | 40.30 | 40.65 | 39.79 | 40.51 | 00:00:00 | 2002-01-18 | 4,348,000 | 40.51 | 41.17 | 40.40 | 40.68 | 00:00:00 | 2002-01-22 | 2,379,500 | 40.60 | 41.85 | 40.35 | 40.44 | 00:00:00 | 2002-01-23 | 2,503,400 | 40.44 | 41.55 | 40.44 | 41.27 | 00:00:00 | 2002-01-24 | 4,578,000 | 41.75 | 43.44 | 41.75 | 43.04 | 00:00:00 | 2002-01-25 | 5,082,700 | 42.85 | 44.95 | 42.60 | 43.99 | 00:00:00 | 2002-01-28 | 2,820,100 | 43.99 | 44.22 | 43.15 | 43.50 | 00:00:00 | 2002-01-29 | 3,143,500 | 43.25 | 43.55 | 42.27 | 42.38 | 00:00:00 | 2002-01-30 | 4,498,700 | 41.88 | 43.33 | 41.58 | 43.11 | 00:00:00 | 2002-01-31 | 3,464,000 | 42.90 | 44.31 | 42.65 | 44.17 | 00:00:00 | 2002-02-01 | 2,466,300 | 44.30 | 44.45 | 43.37 | 43.58 | 00:00:00 | 2002-02-04 | 2,073,500 | 43.70 | 44.13 | 43.12 | 43.23 | 00:00:00 | 2002-02-05 | 3,153,800 | 43.19 | 43.48 | 42.01 | 42.30 | 00:00:00 | 2002-02-06 | 2,563,100 | 42.30 | 42.77 | 41.90 | 42.20 | 00:00:00 | 2002-02-07 | 2,513,700 | 42.20 | 42.49 | 41.60 | 41.80 | 00:00:00 | 2002-02-08 | 2,186,200 | 41.80 | 42.72 | 41.54 | 42.72 | 00:00:00 | 2002-02-11 | 5,179,900 | 43.25 | 44.88 | 43.10 | 44.56 | 00:00:00 | 2002-02-12 | 4,625,800 | 44.81 | 44.95 | 43.95 | 44.49 | 00:00:00 | 2002-02-13 | 3,143,800 | 43.95 | 44.39 | 43.90 | 44.00 | 00:00:00 | 2002-02-14 | 3,192,500 | 44.00 | 44.00 | 43.44 | 43.50 | 00:00:00 | 2002-02-15 | 6,168,600 | 43.90 | 45.47 | 43.85 | 44.90 | 00:00:00 | 2002-02-19 | 6,946,900 | 45.00 | 46.25 | 44.98 | 45.51 | 00:00:00 | 2002-02-20 | 4,859,600 | 46.00 | 46.74 | 45.80 | 46.33 | 00:00:00 | 2002-02-21 | 6,112,800 | 46.40 | 48.00 | 46.37 | 46.66 | 00:00:00 | 2002-02-22 | 4,141,500 | 46.60 | 47.40 | 46.27 | 47.31 | 00:00:00 | 2002-02-25 | 3,221,100 | 47.02 | 47.92 | 46.32 | 46.95 | 00:00:00 | 2002-02-26 | 4,060,000 | 47.30 | 47.49 | 46.55 | 47.04 | 00:00:00 | 2002-02-27 | 3,529,400 | 47.15 | 47.97 | 46.25 | 47.10 | 00:00:00 | 2002-02-28 | 2,801,800 | 47.40 | 47.76 | 46.84 | 46.84 | 00:00:00 | 2002-03-01 | 3,493,200 | 47.40 | 47.97 | 46.63 | 47.86 | 00:00:00 | 2002-03-04 | 4,260,500 | 48.00 | 48.75 | 47.70 | 48.65 | 00:00:00 | 2002-03-05 | 4,027,700 | 48.00 | 48.25 | 47.61 | 47.67 | 00:00:00 | 2002-03-06 | 4,321,200 | 47.70 | 48.20 | 47.35 | 47.99 | 00:00:00 | 2002-03-07 | 2,857,600 | 48.00 | 48.00 | 47.24 | 47.52 | 00:00:00 | 2002-03-08 | 2,407,000 | 47.77 | 47.85 | 46.80 | 47.08 | 00:00:00 | 2002-03-11 | 2,680,100 | 47.00 | 47.23 | 46.69 | 47.23 | 00:00:00 | 2002-03-12 | 2,321,800 | 46.98 | 47.50 | 46.61 | 47.24 | 00:00:00 | 2002-03-13 | 2,287,500 | 47.29 | 47.50 | 46.77 | 47.00 | 00:00:00 | 2002-03-14 | 2,416,800 | 47.00 | 47.96 | 46.85 | 47.59 | 00:00:00 | 2002-03-15 | 4,444,000 | 47.97 | 48.59 | 47.76 | 48.47 | 00:00:00 | 2002-03-18 | 2,028,600 | 48.70 | 48.85 | 48.39 | 48.47 | 00:00:00 | 2002-03-19 | 2,627,400 | 48.47 | 49.73 | 48.46 | 49.09 | 00:00:00 | 2002-03-20 | 2,623,000 | 48.89 | 49.80 | 48.80 | 48.93 | 00:00:00 | 2002-03-21 | 2,289,000 | 48.60 | 48.81 | 47.81 | 48.19 | 00:00:00 | 2002-03-22 | 2,121,100 | 48.20 | 48.35 | 47.66 | 47.80 | 00:00:00 | 2002-03-25 | 2,677,700 | 47.80 | 47.90 | 46.65 | 46.70 | 00:00:00 | 2002-03-26 | 3,111,600 | 46.25 | 47.60 | 46.25 | 47.51 | 00:00:00 | 2002-03-27 | 2,967,300 | 47.65 | 48.70 | 47.64 | 48.37 | 00:00:00 | 2002-03-28 | 3,314,800 | 48.60 | 48.83 | 47.15 | 47.15 | 00:00:00 | 2002-04-01 | 2,393,900 | 47.16 | 47.20 | 46.31 | 47.10 | 00:00:00 | 2002-04-02 | 2,448,600 | 46.90 | 47.47 | 46.75 | 47.35 | 00:00:00 | 2002-04-03 | 6,089,900 | 48.40 | 48.40 | 46.21 | 46.67 | 00:00:00 | 2002-04-04 | 4,349,100 | 45.99 | 46.11 | 45.18 | 45.70 | 00:00:00 | 2002-04-05 | 2,668,300 | 46.15 | 46.85 | 46.02 | 46.50 | 00:00:00 | 2002-04-08 | 2,383,100 | 46.15 | 46.89 | 45.76 | 46.58 | 00:00:00 | 2002-04-09 | 1,971,900 | 46.68 | 47.30 | 46.24 | 46.62 | 00:00:00 | 2002-04-10 | 2,346,000 | 47.18 | 47.84 | 46.92 | 47.62 | 00:00:00 | 2002-04-11 | 2,572,200 | 47.20 | 47.80 | 46.80 | 46.90 | 00:00:00 | 2002-04-12 | 2,616,100 | 47.00 | 47.23 | 46.40 | 46.94 | 00:00:00 | 2002-04-15 | 1,967,500 | 46.94 | 47.14 | 46.17 | 46.86 | 00:00:00 | 2002-04-16 | 3,032,800 | 47.36 | 48.10 | 47.24 | 48.10 | 00:00:00 | 2002-04-17 | 2,319,000 | 48.00 | 48.29 | 47.76 | 47.98 | 00:00:00 | 2002-04-18 | 2,557,900 | 47.99 | 48.30 | 47.05 | 47.74 | 00:00:00 | 2002-04-19 | 2,136,000 | 47.74 | 47.97 | 47.15 | 47.36 | 00:00:00 | 2002-04-22 | 2,615,900 | 47.39 | 47.45 | 46.01 | 46.35 | 00:00:00 | 2002-04-23 | 6,003,400 | 46.05 | 46.12 | 44.40 | 44.84 | 00:00:00 | 2002-04-24 | 4,295,200 | 45.23 | 45.49 | 44.36 | 44.66 | 00:00:00 | 2002-04-25 | 3,751,300 | 44.20 | 44.44 | 43.51 | 44.17 | 00:00:00 | 2002-04-26 | 2,529,000 | 44.50 | 44.90 | 43.69 | 43.90 | 00:00:00 | 2002-04-29 | 2,541,100 | 43.90 | 43.93 | 42.85 | 43.27 | 00:00:00 | 2002-04-30 | 3,582,600 | 43.84 | 44.63 | 43.34 | 44.50 | 00:00:00 | 2002-05-01 | 2,613,000 | 44.98 | 44.99 | 43.61 | 44.63 | 00:00:00 | 2002-05-02 | 2,465,300 | 44.71 | 45.68 | 44.51 | 45.37 | 00:00:00 | 2002-05-03 | 2,395,400 | 45.60 | 45.75 | 44.90 | 45.38 | 00:00:00 | 2002-05-06 | 2,176,800 | 45.35 | 45.49 | 44.56 | 44.75 | 00:00:00 | 2002-05-07 | 3,011,900 | 44.75 | 45.99 | 44.65 | 45.72 | 00:00:00 | 2002-05-08 | 2,311,700 | 46.20 | 46.50 | 45.75 | 46.14 | 00:00:00 | 2002-05-09 | 1,446,300 | 45.89 | 46.31 | 45.76 | 45.97 | 00:00:00 | 2002-05-10 | 1,890,700 | 45.90 | 45.91 | 45.11 | 45.40 | 00:00:00 | 2002-05-13 | 2,536,800 | 45.00 | 45.65 | 44.45 | 45.65 | 00:00:00 | 2002-05-14 | 2,542,100 | 46.15 | 46.75 | 45.99 | 46.50 | 00:00:00 | 2002-05-15 | 2,171,900 | 46.42 | 47.05 | 46.34 | 46.63 | 00:00:00 | 2002-05-16 | 1,496,700 | 47.04 | 47.08 | 46.38 | 46.48 | 00:00:00 | 2002-05-17 | 1,522,900 | 46.55 | 46.95 | 46.10 | 46.59 | 00:00:00 | 2002-05-20 | 1,410,400 | 46.59 | 46.59 | 45.80 | 46.16 | 00:00:00 | 2002-05-21 | 1,921,300 | 46.44 | 46.90 | 45.76 | 46.06 | 00:00:00 | 2002-05-22 | 2,060,100 | 46.10 | 46.90 | 46.10 | 46.77 | 00:00:00 | 2002-05-23 | 1,977,000 | 46.90 | 47.40 | 46.15 | 47.25 | 00:00:00 | 2002-05-24 | 1,360,200 | 47.20 | 47.48 | 46.15 | 46.54 | 00:00:00 | 2002-05-28 | 1,863,600 | 46.65 | 46.76 | 45.88 | 46.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|