|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,889,600 | 42.32 | 42.99 | 42.08 | 42.90 | 00:00:00 | | 2003-05-12 | 2,947,800 | 42.90 | 43.82 | 42.60 | 43.64 | 00:00:00 | | 2003-05-13 | 3,053,700 | 43.04 | 43.41 | 42.90 | 43.24 | 00:00:00 | | 2003-05-14 | 3,610,200 | 43.25 | 43.25 | 42.62 | 42.87 | 00:00:00 | | 2003-05-15 | 3,589,200 | 43.00 | 43.20 | 42.27 | 42.60 | 00:00:00 | | 2003-05-16 | 3,427,600 | 42.61 | 42.79 | 41.91 | 42.19 | 00:00:00 | | 2003-05-19 | 2,826,400 | 42.19 | 42.19 | 41.10 | 41.25 | 00:00:00 | | 2003-05-20 | 2,972,000 | 41.25 | 41.54 | 40.52 | 41.07 | 00:00:00 | | 2003-05-21 | 3,385,800 | 40.82 | 41.25 | 40.60 | 40.82 | 00:00:00 | | 2003-05-22 | 2,952,100 | 40.90 | 41.17 | 40.60 | 40.90 | 00:00:00 | | 2003-05-23 | 2,671,400 | 41.04 | 41.17 | 40.74 | 40.99 | 00:00:00 | | 2003-05-27 | 3,058,900 | 40.99 | 41.97 | 40.67 | 41.90 | 00:00:00 | | 2003-05-28 | 3,966,400 | 41.82 | 42.15 | 41.64 | 41.83 | 00:00:00 | | 2003-05-29 | 3,071,500 | 41.95 | 42.05 | 41.07 | 41.23 | 00:00:00 | | 2003-05-30 | 3,455,800 | 41.37 | 42.14 | 41.21 | 42.14 | 00:00:00 | | 2003-06-02 | 3,026,700 | 42.50 | 43.22 | 42.40 | 42.62 | 00:00:00 | | 2003-06-03 | 2,587,200 | 42.69 | 42.92 | 42.50 | 42.67 | 00:00:00 | | 2003-06-04 | 3,384,000 | 42.59 | 43.50 | 42.50 | 43.44 | 00:00:00 | | 2003-06-05 | 2,453,800 | 43.44 | 43.48 | 43.05 | 43.19 | 00:00:00 | | 2003-06-06 | 3,795,800 | 43.56 | 43.70 | 43.13 | 43.25 | 00:00:00 | | 2003-06-09 | 1,864,900 | 43.10 | 43.31 | 42.75 | 42.87 | 00:00:00 | | 2003-06-10 | 2,505,700 | 43.45 | 43.69 | 43.15 | 43.43 | 00:00:00 | | 2003-06-11 | 2,790,400 | 43.75 | 43.80 | 43.35 | 43.79 | 00:00:00 | | 2003-06-12 | 3,039,900 | 44.00 | 44.88 | 43.40 | 43.72 | 00:00:00 | | 2003-06-13 | 2,408,400 | 44.15 | 44.19 | 43.19 | 43.58 | 00:00:00 | | 2003-06-16 | 2,737,800 | 43.58 | 44.18 | 43.50 | 44.18 | 00:00:00 | | 2003-06-17 | 3,486,600 | 44.30 | 44.34 | 43.70 | 44.02 | 00:00:00 | | 2003-06-18 | 3,110,700 | 44.00 | 44.16 | 43.52 | 43.78 | 00:00:00 | | 2003-06-19 | 3,724,300 | 43.55 | 43.98 | 42.99 | 43.13 | 00:00:00 | | 2003-06-20 | 7,522,300 | 43.55 | 43.55 | 42.45 | 42.53 | 00:00:00 | | 2003-06-23 | 3,223,800 | 42.53 | 42.53 | 41.52 | 41.86 | 00:00:00 | | 2003-06-24 | 3,683,200 | 41.95 | 42.16 | 41.71 | 41.77 | 00:00:00 | | 2003-06-25 | 3,788,600 | 41.87 | 42.40 | 41.70 | 41.85 | 00:00:00 | | 2003-06-26 | 2,855,200 | 42.07 | 42.75 | 41.86 | 42.49 | 00:00:00 | | 2003-06-27 | 2,813,300 | 42.38 | 42.38 | 41.74 | 41.83 | 00:00:00 | | 2003-06-30 | 3,497,700 | 41.85 | 42.19 | 41.31 | 41.64 | 00:00:00 | | 2003-07-01 | 3,025,700 | 41.64 | 41.78 | 40.85 | 41.72 | 00:00:00 | | 2003-07-02 | 2,246,400 | 41.82 | 42.23 | 41.61 | 42.20 | 00:00:00 | | 2003-07-03 | 1,723,400 | 41.80 | 42.04 | 41.40 | 41.58 | 00:00:00 | | 2003-07-07 | 2,961,100 | 41.83 | 42.32 | 41.75 | 42.16 | 00:00:00 | | 2003-07-08 | 2,652,200 | 42.17 | 42.35 | 41.68 | 41.96 | 00:00:00 | | 2003-07-09 | 2,406,900 | 41.99 | 42.27 | 41.75 | 42.20 | 00:00:00 | | 2003-07-10 | 2,276,800 | 42.05 | 42.14 | 41.38 | 41.74 | 00:00:00 | | 2003-07-11 | 1,959,000 | 41.80 | 42.24 | 41.73 | 41.94 | 00:00:00 | | 2003-07-14 | 2,483,600 | 42.35 | 42.47 | 42.04 | 42.18 | 00:00:00 | | 2003-07-15 | 2,281,600 | 42.42 | 43.32 | 42.02 | 42.08 | 00:00:00 | | 2003-07-16 | 1,941,700 | 42.16 | 42.30 | 41.76 | 41.96 | 00:00:00 | | 2003-07-17 | 2,568,000 | 41.62 | 42.12 | 41.50 | 41.60 | 00:00:00 | | 2003-07-18 | 2,812,700 | 41.99 | 42.60 | 41.67 | 42.57 | 00:00:00 | | 2003-07-21 | 2,919,100 | 42.16 | 42.38 | 41.70 | 42.00 | 00:00:00 | | 2003-07-22 | 2,254,300 | 41.29 | 42.85 | 41.29 | 42.85 | 00:00:00 | | 2003-07-23 | 2,682,200 | 43.00 | 43.00 | 42.23 | 42.68 | 00:00:00 | | 2003-07-24 | 4,479,200 | 43.05 | 44.31 | 42.53 | 43.45 | 00:00:00 | | 2003-07-25 | 3,916,600 | 43.39 | 44.79 | 43.28 | 44.69 | 00:00:00 | | 2003-07-28 | 4,168,400 | 44.69 | 45.00 | 44.20 | 44.39 | 00:00:00 | | 2003-07-29 | 4,523,900 | 44.39 | 45.05 | 43.09 | 43.97 | 00:00:00 | | 2003-07-30 | 2,444,400 | 43.97 | 44.00 | 43.49 | 43.87 | 00:00:00 | | 2003-07-31 | 4,466,700 | 44.00 | 44.76 | 43.70 | 43.94 | 00:00:00 | | 2003-08-01 | 2,602,500 | 44.02 | 44.06 | 43.13 | 43.54 | 00:00:00 | | 2003-08-04 | 2,625,100 | 43.55 | 43.86 | 42.75 | 43.57 | 00:00:00 | | 2003-08-05 | 3,072,100 | 43.67 | 43.72 | 42.80 | 42.80 | 00:00:00 | | 2003-08-06 | 2,944,400 | 42.81 | 43.30 | 42.47 | 42.78 | 00:00:00 | | 2003-08-07 | 2,553,100 | 42.70 | 42.87 | 42.27 | 42.73 | 00:00:00 | | 2003-08-08 | 1,723,300 | 42.85 | 43.06 | 42.51 | 42.96 | 00:00:00 | | 2003-08-11 | 2,248,400 | 43.00 | 43.46 | 42.82 | 43.23 | 00:00:00 | | 2003-08-12 | 2,597,800 | 43.25 | 43.69 | 43.00 | 43.69 | 00:00:00 | | 2003-08-13 | 2,951,900 | 43.70 | 43.77 | 43.13 | 43.30 | 00:00:00 | | 2003-08-14 | 2,519,500 | 43.27 | 44.07 | 43.17 | 43.77 | 00:00:00 | | 2003-08-15 | 1,201,400 | 44.00 | 44.04 | 43.05 | 43.63 | 00:00:00 | | 2003-08-18 | 3,631,300 | 43.74 | 44.88 | 43.70 | 44.75 | 00:00:00 | | 2003-08-19 | 3,131,000 | 44.90 | 45.08 | 44.62 | 45.02 | 00:00:00 | | 2003-08-20 | 3,141,900 | 44.78 | 45.27 | 44.71 | 45.06 | 00:00:00 | | 2003-08-21 | 2,859,100 | 45.00 | 45.55 | 44.81 | 44.87 | 00:00:00 | | 2003-08-22 | 2,046,500 | 45.10 | 45.19 | 44.29 | 44.45 | 00:00:00 | | 2003-08-25 | 1,432,900 | 44.25 | 44.34 | 43.82 | 44.32 | 00:00:00 | | 2003-08-26 | 2,025,800 | 43.98 | 44.38 | 43.20 | 44.34 | 00:00:00 | | 2003-08-27 | 1,637,200 | 44.34 | 44.40 | 44.11 | 44.23 | 00:00:00 | | 2003-08-28 | 1,895,100 | 44.40 | 44.68 | 43.60 | 44.53 | 00:00:00 | | 2003-08-29 | 1,880,800 | 44.25 | 44.79 | 44.08 | 44.74 | 00:00:00 | | 2003-09-02 | 2,522,600 | 44.85 | 45.33 | 44.54 | 45.22 | 00:00:00 | | 2003-09-03 | 3,324,300 | 45.21 | 45.45 | 44.45 | 44.82 | 00:00:00 | | 2003-09-04 | 2,892,200 | 44.70 | 44.85 | 44.32 | 44.45 | 00:00:00 | | 2003-09-05 | 2,628,300 | 44.45 | 44.46 | 43.74 | 44.37 | 00:00:00 | | 2003-09-08 | 3,031,500 | 44.38 | 45.45 | 44.38 | 45.08 | 00:00:00 | | 2003-09-09 | 2,682,700 | 44.75 | 44.90 | 44.30 | 44.50 | 00:00:00 | | 2003-09-10 | 3,528,400 | 44.51 | 44.65 | 43.64 | 43.81 | 00:00:00 | | 2003-09-11 | 4,894,600 | 43.65 | 43.71 | 42.90 | 43.36 | 00:00:00 | | 2003-09-12 | 4,411,100 | 43.36 | 44.67 | 43.03 | 44.51 | 00:00:00 | | 2003-09-15 | 2,330,100 | 44.51 | 45.04 | 44.05 | 44.07 | 00:00:00 | | 2003-09-16 | 3,235,800 | 43.80 | 44.16 | 43.52 | 43.97 | 00:00:00 | | 2003-09-17 | 6,682,700 | 42.87 | 43.10 | 42.14 | 42.47 | 00:00:00 | | 2003-09-18 | 5,450,300 | 42.48 | 43.37 | 41.83 | 42.11 | 00:00:00 | | 2003-09-19 | 4,719,000 | 42.11 | 42.28 | 41.66 | 42.26 | 00:00:00 | | 2003-09-22 | 4,057,300 | 41.95 | 41.95 | 41.06 | 41.27 | 00:00:00 | | 2003-09-23 | 2,572,500 | 41.27 | 41.56 | 41.02 | 41.54 | 00:00:00 | | 2003-09-24 | 5,606,300 | 41.50 | 41.53 | 39.97 | 40.28 | 00:00:00 | | 2003-09-25 | 3,786,700 | 40.20 | 40.30 | 39.60 | 39.62 | 00:00:00 | | 2003-09-26 | 4,137,800 | 39.65 | 40.28 | 39.61 | 39.98 | 00:00:00 | | 2003-09-29 | 3,838,300 | 40.16 | 40.49 | 39.67 | 40.48 | 00:00:00 | | 2003-09-30 | 3,489,900 | 40.48 | 41.13 | 39.55 | 40.01 | 00:00:00 | | 2003-10-01 | 4,010,300 | 40.00 | 40.29 | 40.00 | 40.10 | 00:00:00 | | 2003-10-02 | 3,918,800 | 40.14 | 40.18 | 39.86 | 39.96 | 00:00:00 | | 2003-10-03 | 3,608,500 | 40.53 | 41.40 | 40.42 | 40.78 | 00:00:00 | | 2003-10-06 | 1,535,500 | 40.62 | 40.92 | 40.55 | 40.67 | 00:00:00 | | 2003-10-07 | 2,757,600 | 40.60 | 41.22 | 40.19 | 41.04 | 00:00:00 | | 2003-10-08 | 2,650,800 | 41.10 | 41.48 | 40.62 | 40.98 | 00:00:00 | | 2003-10-09 | 2,903,900 | 41.35 | 41.50 | 40.50 | 40.89 | 00:00:00 | | 2003-10-10 | 2,377,300 | 40.89 | 41.06 | 40.25 | 40.42 | 00:00:00 | | 2003-10-13 | 2,529,700 | 40.55 | 40.89 | 40.40 | 40.50 | 00:00:00 | | 2003-10-14 | 3,052,100 | 40.73 | 40.89 | 40.10 | 40.39 | 00:00:00 | | 2003-10-15 | 4,557,400 | 40.45 | 40.48 | 39.86 | 40.07 | 00:00:00 | | 2003-10-16 | 3,376,900 | 40.08 | 40.81 | 39.87 | 40.59 | 00:00:00 | | 2003-10-17 | 4,173,800 | 40.70 | 41.28 | 40.51 | 40.63 | 00:00:00 | | 2003-10-20 | 3,114,900 | 40.89 | 41.06 | 40.50 | 41.03 | 00:00:00 | | 2003-10-21 | 3,531,000 | 41.00 | 41.05 | 40.78 | 40.95 | 00:00:00 | | 2003-10-22 | 8,491,400 | 40.95 | 40.95 | 38.96 | 39.20 | 00:00:00 | | 2003-10-23 | 5,606,300 | 39.40 | 39.99 | 39.30 | 39.65 | 00:00:00 | | 2003-10-24 | 4,299,100 | 39.65 | 39.65 | 38.60 | 39.07 | 00:00:00 | | 2003-10-27 | 3,794,700 | 39.25 | 39.43 | 39.11 | 39.38 | 00:00:00 | | 2003-10-28 | 5,355,400 | 39.42 | 39.99 | 39.20 | 39.99 | 00:00:00 | | 2003-10-29 | 3,734,700 | 39.99 | 40.03 | 39.41 | 39.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
