|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 3,734,700 | 39.99 | 40.03 | 39.41 | 39.85 | 00:00:00 | | 2003-10-30 | 4,379,700 | 40.30 | 41.00 | 39.72 | 40.49 | 00:00:00 | | 2003-10-31 | 3,767,400 | 40.95 | 41.10 | 40.36 | 40.40 | 00:00:00 | | 2003-11-03 | 3,842,600 | 40.40 | 40.42 | 39.96 | 40.21 | 00:00:00 | | 2003-11-04 | 3,979,300 | 40.32 | 40.32 | 39.80 | 39.93 | 00:00:00 | | 2003-11-05 | 2,356,100 | 39.91 | 40.10 | 39.53 | 39.80 | 00:00:00 | | 2003-11-06 | 3,037,300 | 39.80 | 40.24 | 39.46 | 40.10 | 00:00:00 | | 2003-11-07 | 4,217,700 | 40.43 | 40.95 | 39.94 | 40.08 | 00:00:00 | | 2003-11-10 | 3,364,100 | 40.08 | 40.60 | 40.06 | 40.42 | 00:00:00 | | 2003-11-11 | 3,500,100 | 40.59 | 41.16 | 40.40 | 40.85 | 00:00:00 | | 2003-11-12 | 2,373,500 | 40.67 | 40.75 | 40.27 | 40.68 | 00:00:00 | | 2003-11-13 | 2,300,300 | 40.58 | 40.74 | 40.35 | 40.48 | 00:00:00 | | 2003-11-14 | 3,200,000 | 40.48 | 41.10 | 40.01 | 40.19 | 00:00:00 | | 2003-11-17 | 4,532,300 | 40.20 | 40.66 | 39.50 | 39.73 | 00:00:00 | | 2003-11-18 | 3,217,800 | 39.88 | 40.03 | 39.40 | 39.43 | 00:00:00 | | 2003-11-19 | 2,396,000 | 39.40 | 39.72 | 39.31 | 39.57 | 00:00:00 | | 2003-11-20 | 2,745,400 | 39.33 | 39.65 | 39.00 | 39.21 | 00:00:00 | | 2003-11-21 | 3,285,400 | 39.38 | 39.63 | 39.17 | 39.39 | 00:00:00 | | 2003-11-24 | 4,138,200 | 39.65 | 40.02 | 39.64 | 39.96 | 00:00:00 | | 2003-11-25 | 4,003,300 | 39.84 | 40.55 | 39.84 | 40.55 | 00:00:00 | | 2003-11-26 | 6,838,100 | 41.00 | 41.66 | 40.96 | 41.27 | 00:00:00 | | 2003-11-28 | 1,265,900 | 41.35 | 41.60 | 41.32 | 41.46 | 00:00:00 | | 2003-12-01 | 5,862,000 | 42.00 | 42.70 | 41.78 | 42.70 | 00:00:00 | | 2003-12-02 | 4,815,800 | 42.55 | 42.62 | 42.09 | 42.34 | 00:00:00 | | 2003-12-03 | 5,633,200 | 42.44 | 43.43 | 42.44 | 43.16 | 00:00:00 | | 2003-12-04 | 5,523,000 | 43.25 | 43.96 | 43.25 | 43.96 | 00:00:00 | | 2003-12-05 | 3,315,000 | 43.50 | 43.72 | 43.37 | 43.41 | 00:00:00 | | 2003-12-08 | 3,050,100 | 43.35 | 44.00 | 43.26 | 43.96 | 00:00:00 | | 2003-12-09 | 4,239,500 | 44.16 | 44.20 | 43.70 | 43.96 | 00:00:00 | | 2003-12-10 | 5,548,700 | 43.88 | 44.12 | 43.77 | 43.95 | 00:00:00 | | 2003-12-11 | 3,968,200 | 43.90 | 44.07 | 43.50 | 44.07 | 00:00:00 | | 2003-12-12 | 2,956,900 | 44.10 | 44.43 | 43.99 | 44.43 | 00:00:00 | | 2003-12-15 | 3,526,500 | 45.41 | 45.41 | 44.04 | 44.06 | 00:00:00 | | 2003-12-16 | 2,614,100 | 44.28 | 44.53 | 43.86 | 44.48 | 00:00:00 | | 2003-12-17 | 2,824,300 | 44.27 | 44.85 | 44.05 | 44.62 | 00:00:00 | | 2003-12-18 | 3,706,000 | 44.77 | 44.97 | 44.20 | 44.73 | 00:00:00 | | 2003-12-19 | 4,561,800 | 44.99 | 44.99 | 44.47 | 44.80 | 00:00:00 | | 2003-12-22 | 3,622,100 | 44.80 | 45.34 | 44.72 | 45.34 | 00:00:00 | | 2003-12-23 | 3,244,700 | 45.34 | 45.75 | 45.32 | 45.60 | 00:00:00 | | 2003-12-24 | 1,110,400 | 45.61 | 45.76 | 45.36 | 45.45 | 00:00:00 | | 2003-12-26 | 625,900 | 45.41 | 45.65 | 45.36 | 45.46 | 00:00:00 | | 2003-12-29 | 2,126,700 | 45.51 | 45.94 | 45.22 | 45.94 | 00:00:00 | | 2003-12-30 | 1,912,200 | 45.86 | 45.89 | 45.53 | 45.76 | 00:00:00 | | 2003-12-31 | 1,790,500 | 45.76 | 46.00 | 45.62 | 45.89 | 00:00:00 | | 2004-01-02 | 2,658,900 | 45.98 | 46.17 | 45.40 | 45.51 | 00:00:00 | | 2004-01-05 | 3,593,700 | 46.10 | 46.13 | 45.54 | 46.00 | 00:00:00 | | 2004-01-06 | 3,082,700 | 45.82 | 45.86 | 45.30 | 45.67 | 00:00:00 | | 2004-01-07 | 3,643,300 | 45.67 | 45.67 | 44.63 | 45.09 | 00:00:00 | | 2004-01-08 | 3,481,900 | 45.47 | 45.66 | 45.00 | 45.26 | 00:00:00 | | 2004-01-09 | 3,220,500 | 45.26 | 45.26 | 44.10 | 44.19 | 00:00:00 | | 2004-01-12 | 3,021,200 | 44.30 | 44.46 | 44.18 | 44.29 | 00:00:00 | | 2004-01-13 | 3,439,500 | 44.30 | 44.40 | 43.40 | 43.79 | 00:00:00 | | 2004-01-14 | 3,187,400 | 44.11 | 44.62 | 43.99 | 44.48 | 00:00:00 | | 2004-01-15 | 2,879,700 | 44.77 | 45.09 | 44.16 | 44.47 | 00:00:00 | | 2004-01-16 | 3,083,300 | 44.35 | 45.35 | 44.10 | 44.38 | 00:00:00 | | 2004-01-20 | 3,262,400 | 44.42 | 44.59 | 43.91 | 44.16 | 00:00:00 | | 2004-01-21 | 3,819,000 | 44.23 | 44.31 | 43.73 | 43.98 | 00:00:00 | | 2004-01-22 | 5,312,400 | 43.98 | 43.99 | 43.00 | 43.25 | 00:00:00 | | 2004-01-23 | 4,110,500 | 43.28 | 43.29 | 42.45 | 42.72 | 00:00:00 | | 2004-01-26 | 3,046,600 | 42.58 | 43.20 | 42.58 | 43.08 | 00:00:00 | | 2004-01-27 | 6,756,100 | 43.47 | 43.75 | 42.52 | 42.58 | 00:00:00 | | 2004-01-28 | 7,017,900 | 42.70 | 44.28 | 42.70 | 43.67 | 00:00:00 | | 2004-01-29 | 6,592,400 | 44.29 | 44.29 | 43.75 | 43.93 | 00:00:00 | | 2004-01-30 | 5,608,600 | 43.93 | 44.07 | 43.50 | 43.90 | 00:00:00 | | 2004-02-02 | 4,902,300 | 44.09 | 44.13 | 43.66 | 43.80 | 00:00:00 | | 2004-02-03 | 3,430,900 | 43.73 | 43.86 | 43.58 | 43.62 | 00:00:00 | | 2004-02-04 | 3,385,600 | 43.52 | 44.06 | 43.17 | 43.76 | 00:00:00 | | 2004-02-05 | 3,944,500 | 43.76 | 44.36 | 43.63 | 44.17 | 00:00:00 | | 2004-02-06 | 5,791,500 | 44.01 | 44.49 | 43.96 | 44.45 | 00:00:00 | | 2004-02-09 | 2,696,300 | 44.50 | 44.60 | 44.33 | 44.45 | 00:00:00 | | 2004-02-10 | 2,905,100 | 44.20 | 44.63 | 44.16 | 44.59 | 00:00:00 | | 2004-02-11 | 5,028,400 | 44.45 | 44.65 | 44.00 | 44.60 | 00:00:00 | | 2004-02-12 | 4,175,200 | 44.42 | 44.85 | 44.21 | 44.78 | 00:00:00 | | 2004-02-13 | 3,122,900 | 44.71 | 44.83 | 44.27 | 44.46 | 00:00:00 | | 2004-02-17 | 3,750,200 | 44.46 | 45.04 | 44.46 | 44.96 | 00:00:00 | | 2004-02-18 | 4,074,100 | 45.04 | 45.54 | 44.96 | 45.15 | 00:00:00 | | 2004-02-19 | 5,101,600 | 45.40 | 46.25 | 45.36 | 45.44 | 00:00:00 | | 2004-02-20 | 2,877,800 | 45.67 | 45.90 | 45.23 | 45.28 | 00:00:00 | | 2004-02-23 | 2,298,900 | 44.80 | 45.67 | 44.80 | 45.53 | 00:00:00 | | 2004-02-24 | 3,012,800 | 45.25 | 45.75 | 44.75 | 45.16 | 00:00:00 | | 2004-02-25 | 2,332,600 | 44.95 | 45.35 | 44.75 | 45.27 | 00:00:00 | | 2004-02-26 | 2,658,300 | 44.80 | 45.25 | 44.49 | 45.05 | 00:00:00 | | 2004-02-27 | 2,816,500 | 45.06 | 45.50 | 44.79 | 45.09 | 00:00:00 | | 2004-03-01 | 2,607,900 | 45.45 | 45.89 | 45.40 | 45.63 | 00:00:00 | | 2004-03-02 | 3,080,000 | 45.23 | 45.49 | 44.78 | 44.85 | 00:00:00 | | 2004-03-03 | 2,650,600 | 44.80 | 45.12 | 44.56 | 45.07 | 00:00:00 | | 2004-03-04 | 3,434,700 | 44.90 | 45.00 | 44.41 | 44.56 | 00:00:00 | | 2004-03-05 | 3,511,400 | 44.25 | 44.92 | 43.60 | 44.64 | 00:00:00 | | 2004-03-08 | 3,297,000 | 44.35 | 44.52 | 44.19 | 44.35 | 00:00:00 | | 2004-03-09 | 4,964,700 | 44.18 | 44.22 | 43.03 | 43.38 | 00:00:00 | | 2004-03-10 | 6,484,700 | 43.23 | 43.23 | 41.70 | 41.95 | 00:00:00 | | 2004-03-11 | 5,814,900 | 41.98 | 42.67 | 41.48 | 41.55 | 00:00:00 | | 2004-03-12 | 4,433,900 | 42.08 | 42.52 | 41.89 | 42.30 | 00:00:00 | | 2004-03-15 | 4,702,400 | 42.12 | 42.20 | 40.94 | 41.01 | 00:00:00 | | 2004-03-16 | 3,687,700 | 41.67 | 41.71 | 41.10 | 41.34 | 00:00:00 | | 2004-03-17 | 2,922,100 | 41.60 | 41.91 | 41.47 | 41.74 | 00:00:00 | | 2004-03-18 | 3,393,100 | 41.65 | 41.70 | 40.88 | 41.37 | 00:00:00 | | 2004-03-19 | 5,601,300 | 41.37 | 41.91 | 41.06 | 41.55 | 00:00:00 | | 2004-03-22 | 3,784,000 | 41.10 | 41.29 | 40.54 | 40.80 | 00:00:00 | | 2004-03-23 | 4,702,300 | 41.09 | 41.31 | 40.45 | 40.70 | 00:00:00 | | 2004-03-24 | 3,827,600 | 40.77 | 41.53 | 40.72 | 41.15 | 00:00:00 | | 2004-03-25 | 4,570,100 | 41.65 | 42.15 | 41.42 | 41.96 | 00:00:00 | | 2004-03-26 | 2,680,900 | 41.75 | 41.99 | 41.51 | 41.74 | 00:00:00 | | 2004-03-29 | 2,893,800 | 41.89 | 42.73 | 41.84 | 42.36 | 00:00:00 | | 2004-03-30 | 2,315,000 | 42.40 | 42.60 | 42.10 | 42.48 | 00:00:00 | | 2004-03-31 | 3,372,900 | 42.59 | 42.63 | 41.79 | 42.22 | 00:00:00 | | 2004-04-01 | 4,311,800 | 42.58 | 43.31 | 42.36 | 42.84 | 00:00:00 | | 2004-04-02 | 4,731,700 | 43.75 | 44.04 | 43.33 | 43.71 | 00:00:00 | | 2004-04-05 | 3,546,300 | 43.71 | 44.05 | 43.33 | 43.98 | 00:00:00 | | 2004-04-06 | 3,471,900 | 44.00 | 44.25 | 43.70 | 44.16 | 00:00:00 | | 2004-04-07 | 3,641,100 | 44.01 | 44.01 | 43.48 | 43.60 | 00:00:00 | | 2004-04-08 | 3,275,800 | 43.96 | 44.00 | 43.12 | 43.43 | 00:00:00 | | 2004-04-12 | 3,018,800 | 43.63 | 44.19 | 43.56 | 44.06 | 00:00:00 | | 2004-04-13 | 3,799,200 | 44.22 | 44.38 | 43.24 | 43.69 | 00:00:00 | | 2004-04-14 | 7,488,500 | 44.30 | 45.00 | 44.06 | 45.00 | 00:00:00 | | 2004-04-15 | 5,046,900 | 45.00 | 45.16 | 44.60 | 45.07 | 00:00:00 | | 2004-04-16 | 3,443,100 | 45.20 | 45.20 | 44.66 | 44.98 | 00:00:00 | | 2004-04-19 | 2,531,300 | 44.74 | 44.99 | 44.63 | 44.99 | 00:00:00 | | 2004-04-20 | 3,877,500 | 45.00 | 45.20 | 44.56 | 44.63 | 00:00:00 | | 2004-04-21 | 3,719,800 | 44.50 | 44.59 | 43.75 | 44.20 | 00:00:00 | | 2004-04-22 | 3,834,000 | 44.35 | 44.96 | 44.06 | 44.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
