|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,793,100 | 65.87 | 66.69 | 64.94 | 65.00 | 00:00:00 | | 2000-01-04 | 2,675,800 | 65.00 | 66.00 | 64.50 | 65.00 | 00:00:00 | | 2000-01-05 | 4,742,200 | 65.94 | 68.37 | 65.94 | 67.94 | 00:00:00 | | 2000-01-06 | 6,613,900 | 67.94 | 72.75 | 67.25 | 71.50 | 00:00:00 | | 2000-01-07 | 5,251,400 | 71.50 | 74.00 | 70.69 | 71.62 | 00:00:00 | | 2000-01-10 | 2,930,600 | 70.75 | 70.75 | 69.31 | 70.00 | 00:00:00 | | 2000-01-11 | 2,426,700 | 70.00 | 70.44 | 68.75 | 68.75 | 00:00:00 | | 2000-01-12 | 2,326,300 | 68.75 | 70.00 | 68.50 | 69.06 | 00:00:00 | | 2000-01-13 | 1,834,400 | 69.06 | 69.69 | 68.37 | 68.50 | 00:00:00 | | 2000-01-14 | 2,184,800 | 68.50 | 68.87 | 67.25 | 67.39 | 00:00:00 | | 2000-01-18 | 3,036,600 | 66.56 | 66.56 | 65.31 | 65.50 | 00:00:00 | | 2000-01-19 | 2,490,800 | 65.50 | 66.62 | 64.37 | 64.62 | 00:00:00 | | 2000-01-20 | 2,463,900 | 64.62 | 64.81 | 62.50 | 64.00 | 00:00:00 | | 2000-01-21 | 2,668,100 | 64.00 | 65.25 | 63.06 | 63.25 | 00:00:00 | | 2000-01-24 | 3,107,000 | 63.25 | 64.12 | 60.56 | 62.75 | 00:00:00 | | 2000-01-25 | 3,291,700 | 62.44 | 62.44 | 59.31 | 61.50 | 00:00:00 | | 2000-01-26 | 3,765,600 | 61.50 | 65.12 | 60.81 | 60.94 | 00:00:00 | | 2000-01-27 | 2,168,300 | 60.94 | 62.31 | 60.50 | 61.50 | 00:00:00 | | 2000-01-28 | 2,508,600 | 61.06 | 61.06 | 58.63 | 59.25 | 00:00:00 | | 2000-01-31 | 2,810,900 | 59.25 | 61.25 | 58.50 | 59.00 | 00:00:00 | | 2000-02-01 | 2,612,200 | 59.25 | 61.50 | 59.25 | 59.88 | 00:00:00 | | 2000-02-02 | 2,454,700 | 60.00 | 61.63 | 60.00 | 60.75 | 00:00:00 | | 2000-02-03 | 2,580,000 | 60.63 | 60.63 | 58.88 | 59.69 | 00:00:00 | | 2000-02-04 | 2,302,200 | 59.50 | 59.50 | 58.69 | 58.81 | 00:00:00 | | 2000-02-07 | 2,794,200 | 58.81 | 59.75 | 58.25 | 58.38 | 00:00:00 | | 2000-02-08 | 3,114,200 | 58.38 | 59.06 | 56.75 | 56.88 | 00:00:00 | | 2000-02-09 | 3,683,400 | 56.88 | 58.25 | 56.63 | 56.69 | 00:00:00 | | 2000-02-10 | 3,820,500 | 56.63 | 56.63 | 53.94 | 54.06 | 00:00:00 | | 2000-02-11 | 7,829,100 | 54.06 | 54.19 | 49.50 | 50.75 | 00:00:00 | | 2000-02-14 | 5,438,800 | 50.75 | 52.00 | 50.06 | 51.75 | 00:00:00 | | 2000-02-15 | 4,425,600 | 51.75 | 54.88 | 51.00 | 54.75 | 00:00:00 | | 2000-02-16 | 3,003,400 | 54.75 | 55.25 | 52.50 | 53.38 | 00:00:00 | | 2000-02-17 | 2,093,600 | 53.38 | 54.31 | 52.06 | 52.56 | 00:00:00 | | 2000-02-18 | 3,212,700 | 52.56 | 52.63 | 50.81 | 51.69 | 00:00:00 | | 2000-02-22 | 3,334,200 | 51.69 | 54.69 | 51.69 | 54.19 | 00:00:00 | | 2000-02-23 | 4,001,700 | 54.19 | 54.94 | 52.44 | 53.25 | 00:00:00 | | 2000-02-24 | 2,816,400 | 53.25 | 53.38 | 51.25 | 52.88 | 00:00:00 | | 2000-02-25 | 2,361,100 | 52.88 | 52.94 | 50.38 | 51.50 | 00:00:00 | | 2000-02-28 | 2,355,200 | 51.50 | 52.75 | 50.13 | 51.88 | 00:00:00 | | 2000-02-29 | 2,922,200 | 51.88 | 52.69 | 50.31 | 50.50 | 00:00:00 | | 2000-03-01 | 4,174,800 | 50.50 | 50.94 | 47.81 | 48.38 | 00:00:00 | | 2000-03-02 | 3,832,300 | 48.38 | 49.00 | 46.88 | 46.88 | 00:00:00 | | 2000-03-03 | 4,885,800 | 48.19 | 52.25 | 48.19 | 50.75 | 00:00:00 | | 2000-03-06 | 2,980,900 | 50.75 | 52.19 | 48.81 | 49.75 | 00:00:00 | | 2000-03-07 | 4,155,900 | 48.88 | 48.88 | 46.13 | 46.31 | 00:00:00 | | 2000-03-08 | 5,866,600 | 46.31 | 47.75 | 45.25 | 46.94 | 00:00:00 | | 2000-03-09 | 4,142,500 | 46.94 | 46.94 | 45.25 | 46.44 | 00:00:00 | | 2000-03-10 | 3,451,700 | 46.44 | 48.00 | 45.56 | 45.94 | 00:00:00 | | 2000-03-13 | 3,795,200 | 45.94 | 49.25 | 45.06 | 48.44 | 00:00:00 | | 2000-03-14 | 3,259,800 | 48.44 | 49.94 | 47.50 | 47.81 | 00:00:00 | | 2000-03-15 | 5,553,000 | 47.94 | 52.50 | 47.94 | 50.63 | 00:00:00 | | 2000-03-16 | 4,096,900 | 51.31 | 54.38 | 51.31 | 53.50 | 00:00:00 | | 2000-03-17 | 3,512,800 | 53.50 | 53.63 | 52.19 | 52.56 | 00:00:00 | | 2000-03-20 | 2,690,800 | 52.56 | 54.94 | 52.50 | 54.63 | 00:00:00 | | 2000-03-21 | 2,661,700 | 54.56 | 54.56 | 53.13 | 53.94 | 00:00:00 | | 2000-03-22 | 2,652,200 | 53.94 | 54.00 | 52.13 | 52.13 | 00:00:00 | | 2000-03-23 | 2,859,700 | 52.69 | 55.63 | 52.69 | 55.00 | 00:00:00 | | 2000-03-24 | 2,505,300 | 55.00 | 55.69 | 54.13 | 54.81 | 00:00:00 | | 2000-03-27 | 1,825,600 | 54.81 | 55.69 | 53.00 | 53.75 | 00:00:00 | | 2000-03-28 | 1,923,000 | 53.75 | 54.81 | 52.19 | 52.88 | 00:00:00 | | 2000-03-29 | 1,952,500 | 52.88 | 53.44 | 52.00 | 52.88 | 00:00:00 | | 2000-03-30 | 4,036,400 | 52.88 | 55.31 | 52.06 | 53.75 | 00:00:00 | | 2000-03-31 | 3,508,900 | 53.75 | 55.50 | 52.50 | 52.94 | 00:00:00 | | 2000-04-03 | 4,235,300 | 53.81 | 57.63 | 53.81 | 57.56 | 00:00:00 | | 2000-04-04 | 5,722,200 | 57.56 | 60.50 | 57.06 | 58.00 | 00:00:00 | | 2000-04-05 | 3,291,900 | 58.00 | 59.75 | 57.44 | 57.56 | 00:00:00 | | 2000-04-06 | 2,575,300 | 57.56 | 58.88 | 55.69 | 56.38 | 00:00:00 | | 2000-04-07 | 2,534,200 | 56.38 | 57.75 | 55.00 | 55.00 | 00:00:00 | | 2000-04-10 | 2,731,100 | 55.63 | 59.44 | 55.63 | 57.50 | 00:00:00 | | 2000-04-11 | 4,640,200 | 57.63 | 60.88 | 57.63 | 59.00 | 00:00:00 | | 2000-04-12 | 4,821,100 | 59.63 | 63.63 | 59.63 | 62.00 | 00:00:00 | | 2000-04-13 | 3,764,700 | 61.94 | 61.94 | 59.00 | 59.25 | 00:00:00 | | 2000-04-14 | 3,765,300 | 57.94 | 57.94 | 54.56 | 56.55 | 00:00:00 | | 2000-04-17 | 2,594,800 | 56.31 | 56.31 | 54.25 | 56.19 | 00:00:00 | | 2000-04-18 | 2,561,700 | 55.88 | 55.88 | 52.88 | 53.50 | 00:00:00 | | 2000-04-19 | 3,617,200 | 53.50 | 55.63 | 51.00 | 52.94 | 00:00:00 | | 2000-04-20 | 2,809,200 | 52.94 | 55.13 | 51.94 | 54.25 | 00:00:00 | | 2000-04-24 | 2,193,100 | 54.25 | 56.38 | 54.06 | 56.00 | 00:00:00 | | 2000-04-25 | 8,116,300 | 56.00 | 56.81 | 50.63 | 51.63 | 00:00:00 | | 2000-04-26 | 8,673,300 | 50.69 | 50.69 | 48.00 | 49.13 | 00:00:00 | | 2000-04-27 | 4,722,200 | 49.13 | 49.44 | 48.44 | 48.63 | 00:00:00 | | 2000-04-28 | 4,032,300 | 48.63 | 49.69 | 47.44 | 47.44 | 00:00:00 | | 2000-05-01 | 3,693,900 | 47.44 | 48.63 | 47.13 | 47.19 | 00:00:00 | | 2000-05-02 | 3,226,400 | 47.19 | 48.75 | 47.19 | 48.38 | 00:00:00 | | 2000-05-03 | 3,083,400 | 48.38 | 49.63 | 48.06 | 48.88 | 00:00:00 | | 2000-05-04 | 3,490,800 | 49.19 | 51.00 | 49.19 | 49.75 | 00:00:00 | | 2000-05-05 | 2,664,800 | 50.25 | 51.44 | 50.25 | 51.25 | 00:00:00 | | 2000-05-08 | 2,095,000 | 51.25 | 52.19 | 50.19 | 50.63 | 00:00:00 | | 2000-05-09 | 2,663,400 | 50.63 | 51.25 | 50.50 | 50.50 | 00:00:00 | | 2000-05-10 | 3,674,500 | 50.50 | 51.00 | 49.56 | 49.81 | 00:00:00 | | 2000-05-11 | 2,748,000 | 49.81 | 51.00 | 49.25 | 50.75 | 00:00:00 | | 2000-05-12 | 1,876,900 | 50.75 | 50.81 | 49.75 | 50.38 | 00:00:00 | | 2000-05-15 | 2,398,000 | 50.38 | 52.38 | 50.00 | 52.31 | 00:00:00 | | 2000-05-16 | 2,700,800 | 52.31 | 53.06 | 51.94 | 52.94 | 00:00:00 | | 2000-05-17 | 3,119,200 | 52.94 | 54.13 | 52.38 | 52.75 | 00:00:00 | | 2000-05-18 | 1,585,500 | 52.75 | 52.94 | 51.31 | 52.75 | 00:00:00 | | 2000-05-19 | 1,696,400 | 52.63 | 52.63 | 51.38 | 51.81 | 00:00:00 | | 2000-05-22 | 1,432,300 | 51.81 | 52.81 | 51.25 | 51.50 | 00:00:00 | | 2000-05-23 | 1,382,300 | 51.50 | 52.13 | 50.25 | 50.25 | 00:00:00 | | 2000-05-24 | 2,081,900 | 50.25 | 51.25 | 50.00 | 50.13 | 00:00:00 | | 2000-05-25 | 2,594,200 | 50.13 | 50.44 | 49.06 | 49.50 | 00:00:00 | | 2000-05-26 | 1,773,400 | 49.50 | 50.50 | 48.69 | 48.69 | 00:00:00 | | 2000-05-30 | 3,261,600 | 48.94 | 50.19 | 48.94 | 49.44 | 00:00:00 | | 2000-05-31 | 1,907,300 | 49.44 | 50.19 | 49.00 | 49.00 | 00:00:00 | | 2000-06-01 | 2,128,600 | 49.00 | 49.44 | 48.13 | 49.19 | 00:00:00 | | 2000-06-02 | 2,667,200 | 49.25 | 50.63 | 49.25 | 50.00 | 00:00:00 | | 2000-06-05 | 2,294,500 | 49.94 | 49.94 | 48.69 | 49.69 | 00:00:00 | | 2000-06-06 | 2,069,100 | 49.44 | 49.44 | 48.56 | 49.00 | 00:00:00 | | 2000-06-07 | 2,031,900 | 49.00 | 49.69 | 48.56 | 48.94 | 00:00:00 | | 2000-06-08 | 1,897,500 | 48.94 | 49.31 | 48.44 | 48.63 | 00:00:00 | | 2000-06-09 | 2,270,500 | 48.63 | 49.31 | 47.88 | 48.88 | 00:00:00 | | 2000-06-12 | 2,882,700 | 48.88 | 50.13 | 48.06 | 49.28 | 00:00:00 | | 2000-06-13 | 3,210,600 | 49.28 | 49.69 | 47.13 | 47.25 | 00:00:00 | | 2000-06-14 | 4,025,500 | 47.31 | 49.25 | 47.31 | 47.88 | 00:00:00 | | 2000-06-15 | 2,638,800 | 47.88 | 48.31 | 47.25 | 47.88 | 00:00:00 | | 2000-06-16 | 3,580,300 | 47.88 | 48.63 | 47.06 | 47.31 | 00:00:00 | | 2000-06-19 | 2,220,000 | 47.31 | 47.81 | 46.38 | 46.81 | 00:00:00 | | 2000-06-20 | 2,087,000 | 46.75 | 46.75 | 45.75 | 45.94 | 00:00:00 | | 2000-06-21 | 2,001,300 | 45.94 | 46.56 | 45.56 | 45.63 | 00:00:00 | | 2000-06-22 | 2,516,700 | 45.63 | 46.56 | 45.13 | 45.19 | 00:00:00 | | 2000-06-23 | 2,291,300 | 45.19 | 46.25 | 45.13 | 45.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
