$67.17 +0.21 (%) E.I. Du Pont De Nemours & Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
5/27/201666.9667.4166.6567.172,740,062
5/26/201668.4068.4766.9066.962,864,009
5/25/201667.9368.7967.9068.236,267,761
5/24/201667.2968.0267.0067.925,645,483
5/23/201665.8867.1565.7967.005,794,924
5/20/201664.8765.7964.5165.753,892,629
5/19/201663.6364.4163.0164.413,893,919
5/18/201664.2364.9463.6163.992,711,972
5/17/201664.1465.2164.0464.532,510,556
5/16/201662.8964.3862.8964.343,173,058
5/13/201664.3464.5262.8162.912,195,123
5/12/201665.2065.5564.1164.282,337,573
5/11/201664.8565.0364.2564.311,792,769
5/10/201664.4565.0464.1964.992,097,786
5/9/201664.0364.3563.6764.093,221,314
5/6/201663.5864.2863.5064.261,830,969
5/5/201664.6265.1063.5563.672,331,450
5/4/201663.8964.6063.7364.261,721,023
5/3/201665.1265.2264.5664.832,726,583
5/2/201666.3466.3665.5766.071,580,332
4/29/201666.4066.8665.1965.912,716,021
4/28/201666.9067.2265.8266.414,036,927
4/27/201667.4467.7966.8667.472,493,599
4/26/201666.7867.8266.6567.554,712,293
4/25/201665.7265.9864.6865.972,572,568
4/22/201665.5566.1865.3665.972,641,980
4/21/201664.8465.4564.4565.092,040,481
4/20/201666.1566.1564.6764.732,726,108
4/19/201664.8366.0264.5765.683,158,169
4/18/201664.8765.0564.5164.703,923,417
4/15/201665.2165.5264.5965.272,752,638
4/14/201665.0565.5864.7265.181,933,053
4/13/201664.7065.1764.3664.802,169,997
4/12/201663.3864.4363.0464.312,289,565
4/11/201663.3463.8763.0863.221,704,209
4/8/201663.4063.8462.9463.201,588,913
4/7/201662.8663.0562.3162.812,500,603
4/6/201663.0163.6462.3663.503,297,155
4/5/201663.2464.0863.1363.172,679,155
4/4/201663.6464.1163.3863.801,819,419
4/1/201662.9764.0562.2763.913,593,501
3/31/201664.3564.5163.1863.323,483,518
3/30/201664.0364.5863.8764.172,285,585
3/29/201663.7963.9463.0563.642,823,135
3/28/201664.2264.6264.0364.191,666,057
3/24/201663.4663.9863.1363.953,204,990
3/23/201663.9564.5463.7363.752,921,013
3/22/201664.0164.3963.7463.932,826,936
3/21/201664.5464.7863.7364.573,623,883
3/18/201664.9965.7064.4764.867,037,628
3/17/201662.9764.6362.8764.594,570,815
3/16/201662.2663.4962.1663.162,936,003
3/15/201662.9463.0062.4562.833,083,590
3/14/201663.7563.8463.1263.302,969,849
3/11/201662.7863.9962.7863.832,349,298
3/10/201663.4664.1561.7662.163,211,596
3/9/201663.9664.1463.2963.452,606,025
3/8/201664.0864.3662.6963.535,527,333
3/7/201664.4065.1763.7664.7111,407,536
3/4/201661.5863.1961.4663.188,679,891
3/3/201661.8162.5061.5061.915,891,547
3/2/201661.8162.6161.1662.157,647,200
3/1/201661.7863.0361.4362.943,279,041
2/29/201661.4162.4460.8160.874,048,111
2/26/201660.8661.8360.6961.514,193,272
2/25/201659.3560.4458.7860.424,599,569
2/24/201658.2359.1057.7659.024,413,853
2/23/201659.8159.8758.4658.833,555,531
2/22/201660.6061.4159.9160.233,694,885
2/19/201659.9460.2059.4059.974,358,427
2/18/201660.6260.7059.7359.973,224,161
2/17/201659.2060.7559.1860.603,669,737
2/16/201658.9559.0057.9958.863,559,815
2/12/201656.7758.4856.4558.405,399,520
2/11/201656.7257.3755.9456.625,375,128
2/10/201658.4859.4157.5957.912,958,879
2/9/201657.8259.6957.5759.086,834,218
2/8/201658.6059.2856.8458.156,803,639
2/5/201659.2959.6158.5458.895,314,314
2/4/201658.7259.6858.4659.105,947,977
2/3/201657.0958.9057.0258.767,898,448
2/2/201654.7956.3153.4856.188,772,169
2/1/201652.2453.4651.6453.304,441,966
1/29/201652.1652.8950.7152.766,322,463
1/28/201652.0552.4950.9552.014,214,762
1/27/201653.6154.0251.3751.465,112,245
1/26/201652.9854.1052.1553.464,981,842
1/25/201654.3354.9252.8652.993,780,990
1/22/201654.6055.2553.7254.744,411,076
1/21/201652.4453.7851.6553.565,516,164
1/20/201652.8053.1850.8852.796,660,336
1/19/201654.8154.8752.5553.227,560,022
1/15/201655.7156.3953.9354.097,919,178
1/14/201656.8957.8856.0057.404,107,620
1/13/201658.9459.0356.7056.795,658,321
1/12/201659.5559.8757.8558.604,840,282
1/11/201661.0161.4858.6359.186,389,510
1/8/201662.5062.7660.9961.175,970,035
1/7/201662.4662.8160.7261.507,790,137
1/6/201663.3163.5562.9063.386,876,659
  • Showing 1-100 of 2,037 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center