|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,863,600 | 46.65 | 46.76 | 45.88 | 46.10 | 00:00:00 | | 2002-05-29 | 2,871,000 | 46.34 | 47.40 | 46.01 | 46.48 | 00:00:00 | | 2002-05-30 | 2,374,800 | 46.49 | 46.70 | 45.42 | 46.03 | 00:00:00 | | 2002-05-31 | 2,836,100 | 46.10 | 46.30 | 45.60 | 46.00 | 00:00:00 | | 2002-06-03 | 2,612,000 | 45.90 | 46.10 | 44.65 | 44.65 | 00:00:00 | | 2002-06-04 | 2,356,400 | 44.40 | 44.59 | 43.77 | 43.95 | 00:00:00 | | 2002-06-05 | 2,120,300 | 44.25 | 44.80 | 44.10 | 44.66 | 00:00:00 | | 2002-06-06 | 2,240,900 | 44.91 | 44.93 | 43.36 | 43.56 | 00:00:00 | | 2002-06-07 | 3,437,200 | 43.56 | 44.62 | 43.52 | 44.30 | 00:00:00 | | 2002-06-10 | 1,804,600 | 44.25 | 44.87 | 44.10 | 44.63 | 00:00:00 | | 2002-06-11 | 2,837,200 | 44.88 | 45.19 | 43.42 | 43.56 | 00:00:00 | | 2002-06-12 | 3,277,300 | 43.56 | 44.45 | 43.21 | 44.39 | 00:00:00 | | 2002-06-13 | 2,012,100 | 44.50 | 44.75 | 43.70 | 43.92 | 00:00:00 | | 2002-06-14 | 3,111,500 | 43.10 | 43.36 | 42.25 | 43.18 | 00:00:00 | | 2002-06-17 | 2,945,900 | 43.72 | 44.80 | 43.00 | 44.72 | 00:00:00 | | 2002-06-18 | 2,167,700 | 44.22 | 44.85 | 44.02 | 44.85 | 00:00:00 | | 2002-06-19 | 3,877,100 | 44.50 | 45.06 | 44.17 | 44.42 | 00:00:00 | | 2002-06-20 | 3,402,000 | 43.95 | 44.55 | 43.76 | 44.00 | 00:00:00 | | 2002-06-21 | 6,648,200 | 43.35 | 43.83 | 42.69 | 42.91 | 00:00:00 | | 2002-06-24 | 3,628,100 | 42.70 | 43.21 | 42.45 | 43.11 | 00:00:00 | | 2002-06-25 | 4,361,300 | 44.50 | 44.55 | 43.16 | 43.24 | 00:00:00 | | 2002-06-26 | 4,693,200 | 42.00 | 43.34 | 41.75 | 43.19 | 00:00:00 | | 2002-06-27 | 4,303,900 | 43.50 | 44.47 | 43.15 | 44.47 | 00:00:00 | | 2002-06-28 | 5,086,900 | 44.62 | 45.85 | 44.35 | 44.40 | 00:00:00 | | 2002-07-01 | 3,102,700 | 44.45 | 44.94 | 44.25 | 44.46 | 00:00:00 | | 2002-07-02 | 3,566,100 | 44.69 | 44.69 | 43.52 | 43.97 | 00:00:00 | | 2002-07-03 | 3,975,400 | 43.97 | 44.45 | 42.75 | 43.47 | 00:00:00 | | 2002-07-05 | 1,553,700 | 44.00 | 45.02 | 43.82 | 44.95 | 00:00:00 | | 2002-07-08 | 3,088,700 | 45.20 | 45.75 | 44.72 | 45.12 | 00:00:00 | | 2002-07-09 | 3,651,700 | 45.25 | 45.72 | 44.85 | 44.85 | 00:00:00 | | 2002-07-10 | 4,017,900 | 45.05 | 45.26 | 43.90 | 44.07 | 00:00:00 | | 2002-07-11 | 5,188,200 | 43.30 | 44.60 | 42.60 | 43.79 | 00:00:00 | | 2002-07-12 | 2,747,700 | 43.65 | 44.25 | 42.85 | 43.28 | 00:00:00 | | 2002-07-15 | 5,481,500 | 42.30 | 42.31 | 39.90 | 42.05 | 00:00:00 | | 2002-07-16 | 3,297,800 | 41.08 | 42.03 | 40.13 | 41.15 | 00:00:00 | | 2002-07-17 | 3,734,100 | 41.65 | 42.40 | 40.64 | 41.00 | 00:00:00 | | 2002-07-18 | 2,734,600 | 41.06 | 41.77 | 40.05 | 40.11 | 00:00:00 | | 2002-07-19 | 4,672,900 | 39.35 | 40.11 | 37.40 | 38.30 | 00:00:00 | | 2002-07-22 | 5,835,800 | 37.58 | 38.50 | 36.30 | 36.82 | 00:00:00 | | 2002-07-23 | 4,407,700 | 37.06 | 38.55 | 37.00 | 37.05 | 00:00:00 | | 2002-07-24 | 6,150,300 | 36.55 | 40.50 | 36.40 | 40.28 | 00:00:00 | | 2002-07-25 | 5,892,300 | 41.00 | 42.34 | 39.85 | 41.60 | 00:00:00 | | 2002-07-26 | 3,158,000 | 41.18 | 42.01 | 40.60 | 41.88 | 00:00:00 | | 2002-07-29 | 2,901,400 | 42.10 | 44.00 | 42.10 | 43.95 | 00:00:00 | | 2002-07-30 | 3,814,700 | 43.18 | 43.50 | 41.62 | 42.05 | 00:00:00 | | 2002-07-31 | 3,654,800 | 42.30 | 42.56 | 40.84 | 41.91 | 00:00:00 | | 2002-08-01 | 3,145,700 | 41.70 | 42.31 | 41.12 | 41.53 | 00:00:00 | | 2002-08-02 | 3,887,000 | 41.50 | 41.73 | 38.42 | 39.09 | 00:00:00 | | 2002-08-05 | 3,431,800 | 39.25 | 39.98 | 37.96 | 38.10 | 00:00:00 | | 2002-08-06 | 2,905,600 | 39.00 | 40.45 | 39.00 | 39.76 | 00:00:00 | | 2002-08-07 | 2,946,300 | 40.30 | 41.15 | 39.40 | 41.14 | 00:00:00 | | 2002-08-08 | 2,565,400 | 41.05 | 42.30 | 40.60 | 42.20 | 00:00:00 | | 2002-08-09 | 2,591,000 | 42.10 | 43.00 | 41.55 | 42.63 | 00:00:00 | | 2002-08-12 | 1,910,500 | 42.00 | 42.60 | 41.80 | 42.39 | 00:00:00 | | 2002-08-13 | 2,262,100 | 41.60 | 42.70 | 41.17 | 41.20 | 00:00:00 | | 2002-08-14 | 3,682,600 | 41.21 | 42.95 | 39.70 | 42.81 | 00:00:00 | | 2002-08-15 | 3,568,100 | 42.77 | 42.93 | 41.10 | 41.74 | 00:00:00 | | 2002-08-16 | 3,015,800 | 41.60 | 41.67 | 40.65 | 41.28 | 00:00:00 | | 2002-08-19 | 4,048,000 | 40.75 | 41.45 | 40.66 | 41.39 | 00:00:00 | | 2002-08-20 | 3,509,200 | 41.38 | 41.38 | 40.23 | 40.65 | 00:00:00 | | 2002-08-21 | 2,490,200 | 40.74 | 41.45 | 40.40 | 41.11 | 00:00:00 | | 2002-08-22 | 2,742,800 | 41.20 | 41.84 | 41.01 | 41.58 | 00:00:00 | | 2002-08-23 | 1,925,700 | 41.39 | 41.46 | 40.70 | 41.12 | 00:00:00 | | 2002-08-26 | 2,028,900 | 41.00 | 41.35 | 40.35 | 41.32 | 00:00:00 | | 2002-08-27 | 3,222,200 | 41.80 | 42.10 | 40.80 | 41.14 | 00:00:00 | | 2002-08-28 | 2,821,500 | 41.00 | 41.01 | 39.43 | 39.78 | 00:00:00 | | 2002-08-29 | 2,595,000 | 39.12 | 40.40 | 39.00 | 39.98 | 00:00:00 | | 2002-08-30 | 2,221,700 | 39.87 | 40.95 | 39.63 | 40.31 | 00:00:00 | | 2002-09-03 | 2,666,800 | 39.65 | 39.86 | 38.80 | 38.88 | 00:00:00 | | 2002-09-04 | 3,219,400 | 38.89 | 39.38 | 38.50 | 38.73 | 00:00:00 | | 2002-09-05 | 3,198,400 | 38.23 | 38.23 | 37.24 | 37.25 | 00:00:00 | | 2002-09-06 | 4,743,500 | 38.69 | 39.67 | 38.24 | 39.17 | 00:00:00 | | 2002-09-09 | 4,400,800 | 39.20 | 40.15 | 39.00 | 39.80 | 00:00:00 | | 2002-09-10 | 3,337,800 | 40.05 | 41.22 | 39.92 | 40.81 | 00:00:00 | | 2002-09-11 | 1,965,800 | 41.69 | 41.73 | 41.01 | 41.11 | 00:00:00 | | 2002-09-12 | 2,398,900 | 40.61 | 40.85 | 40.08 | 40.16 | 00:00:00 | | 2002-09-13 | 2,910,500 | 40.20 | 40.24 | 39.34 | 40.08 | 00:00:00 | | 2002-09-16 | 1,851,600 | 40.14 | 40.38 | 39.35 | 39.76 | 00:00:00 | | 2002-09-17 | 2,447,100 | 40.25 | 40.72 | 39.16 | 39.51 | 00:00:00 | | 2002-09-18 | 3,008,500 | 39.00 | 40.15 | 38.57 | 39.82 | 00:00:00 | | 2002-09-19 | 2,753,500 | 39.03 | 39.54 | 38.35 | 38.35 | 00:00:00 | | 2002-09-20 | 4,887,800 | 38.36 | 39.40 | 38.20 | 39.38 | 00:00:00 | | 2002-09-23 | 3,313,300 | 38.55 | 38.98 | 37.55 | 38.38 | 00:00:00 | | 2002-09-24 | 4,272,800 | 37.35 | 37.60 | 36.75 | 37.09 | 00:00:00 | | 2002-09-25 | 3,600,200 | 37.65 | 38.45 | 37.27 | 38.30 | 00:00:00 | | 2002-09-26 | 2,806,300 | 38.30 | 38.68 | 37.90 | 38.55 | 00:00:00 | | 2002-09-27 | 2,850,100 | 38.35 | 38.74 | 36.70 | 37.00 | 00:00:00 | | 2002-09-30 | 4,883,300 | 36.26 | 36.26 | 35.02 | 36.07 | 00:00:00 | | 2002-10-01 | 5,522,700 | 36.14 | 39.66 | 36.13 | 39.63 | 00:00:00 | | 2002-10-02 | 4,912,500 | 38.33 | 38.50 | 37.31 | 37.31 | 00:00:00 | | 2002-10-03 | 4,815,700 | 38.30 | 38.96 | 37.61 | 37.74 | 00:00:00 | | 2002-10-04 | 3,963,300 | 38.35 | 38.46 | 37.39 | 38.06 | 00:00:00 | | 2002-10-07 | 3,470,400 | 37.50 | 38.33 | 37.14 | 37.30 | 00:00:00 | | 2002-10-08 | 4,230,800 | 37.55 | 38.14 | 36.00 | 37.35 | 00:00:00 | | 2002-10-09 | 3,489,900 | 36.55 | 37.15 | 36.02 | 36.12 | 00:00:00 | | 2002-10-10 | 3,901,400 | 36.15 | 38.40 | 36.00 | 38.39 | 00:00:00 | | 2002-10-11 | 4,293,000 | 38.83 | 39.84 | 38.62 | 39.64 | 00:00:00 | | 2002-10-14 | 2,170,700 | 39.05 | 39.70 | 38.90 | 39.51 | 00:00:00 | | 2002-10-15 | 4,089,900 | 39.94 | 41.52 | 39.94 | 41.47 | 00:00:00 | | 2002-10-16 | 3,116,600 | 41.47 | 41.83 | 40.42 | 40.62 | 00:00:00 | | 2002-10-17 | 2,855,600 | 41.70 | 42.10 | 41.68 | 42.05 | 00:00:00 | | 2002-10-18 | 2,814,900 | 41.50 | 41.75 | 40.63 | 41.30 | 00:00:00 | | 2002-10-21 | 3,318,000 | 41.15 | 42.22 | 40.68 | 42.20 | 00:00:00 | | 2002-10-22 | 3,099,200 | 41.60 | 41.95 | 41.20 | 41.75 | 00:00:00 | | 2002-10-23 | 4,581,300 | 41.75 | 42.47 | 40.65 | 40.97 | 00:00:00 | | 2002-10-24 | 4,378,300 | 41.52 | 41.75 | 40.39 | 40.70 | 00:00:00 | | 2002-10-25 | 2,947,900 | 40.25 | 41.65 | 40.00 | 41.65 | 00:00:00 | | 2002-10-28 | 2,217,200 | 42.35 | 42.37 | 40.38 | 40.60 | 00:00:00 | | 2002-10-29 | 3,593,500 | 40.73 | 41.70 | 39.64 | 41.20 | 00:00:00 | | 2002-10-30 | 3,258,200 | 41.20 | 41.75 | 40.85 | 41.44 | 00:00:00 | | 2002-10-31 | 2,649,600 | 41.69 | 41.94 | 40.65 | 41.25 | 00:00:00 | | 2002-11-01 | 2,592,500 | 40.75 | 42.20 | 40.40 | 41.91 | 00:00:00 | | 2002-11-04 | 2,706,600 | 42.70 | 42.85 | 41.37 | 41.68 | 00:00:00 | | 2002-11-05 | 3,095,000 | 41.79 | 42.90 | 41.51 | 42.55 | 00:00:00 | | 2002-11-06 | 3,091,000 | 42.87 | 43.48 | 42.32 | 43.40 | 00:00:00 | | 2002-11-07 | 2,410,200 | 43.25 | 43.27 | 42.30 | 42.97 | 00:00:00 | | 2002-11-08 | 2,327,200 | 42.97 | 43.58 | 42.05 | 42.33 | 00:00:00 | | 2002-11-11 | 1,540,600 | 42.10 | 42.21 | 41.13 | 41.19 | 00:00:00 | | 2002-11-12 | 2,491,900 | 41.44 | 42.75 | 41.23 | 42.08 | 00:00:00 | | 2002-11-13 | 4,968,800 | 41.74 | 42.54 | 41.26 | 41.76 | 00:00:00 | | 2002-11-14 | 2,426,200 | 42.25 | 42.98 | 42.25 | 42.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
