$51.84 0.00 (%) E.I. Du Pont De Nemours & Co - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
8/28/201551.5452.2451.4551.846,019,878
8/27/201551.3652.1250.8552.026,698,697
8/26/201550.0550.6949.2950.669,862,394
8/25/201550.9551.0349.0149.0610,880,294
8/24/201549.3751.1948.0149.9813,955,354
8/21/201552.3052.5251.7252.008,019,574
8/20/201552.7652.8652.3952.416,139,559
8/19/201553.5153.9052.9053.154,551,317
8/18/201553.9954.4153.7553.904,311,025
8/17/201553.5554.5153.3454.275,133,890
8/14/201553.7554.2053.1353.865,602,492
8/13/201553.1453.3952.8353.034,279,658
8/12/201552.7553.2852.3653.286,062,840
8/11/201553.9554.4053.3553.395,373,545
8/10/201553.8254.4653.5054.395,621,190
8/7/201554.4354.5753.2153.434,902,406
8/6/201554.5054.6854.1754.475,452,358
8/5/201555.4755.6254.2954.574,783,128
8/4/201555.2355.4854.4754.644,851,775
8/3/201555.8856.0054.8855.294,822,891
7/31/201555.9556.1155.4855.764,804,083
7/30/201555.3755.7555.1655.593,596,013
7/29/201556.0356.4455.2555.466,330,971
7/28/201553.3857.2552.7955.9013,935,648
7/27/201556.8357.0656.2656.736,172,183
7/24/201558.4058.6456.5956.945,352,510
7/23/201559.0259.1058.2758.483,232,826
7/22/201559.5559.5558.7358.903,780,023
7/21/201559.4460.1559.0659.284,372,838
7/20/201559.8359.8559.0759.574,215,742
7/17/201559.6159.7459.2359.674,479,435
7/16/201559.1660.0058.9259.776,469,856
7/15/201559.7659.7958.8159.004,419,800
7/14/201559.4159.6559.0259.433,476,537
7/13/201558.8859.8358.7559.516,047,873
7/10/201558.3858.6657.9158.254,910,096
7/9/201559.1059.1557.8757.906,661,880
7/8/201558.7958.8058.0658.165,544,922
7/7/201559.8260.0458.9259.108,859,726
7/6/201559.5760.2459.0760.008,139,726
7/2/201561.0961.2159.8159.9912,006,300
7/1/201561.6361.9361.2961.435,796,513
6/30/201564.2664.6763.6363.957,219,168
6/29/201564.7665.5563.5563.647,685,619
6/26/201566.3866.6965.5665.6010,102,964
6/25/201566.5566.7666.1266.155,376,976
6/24/201568.2068.3366.1466.209,749,873
6/23/201569.6870.0868.4968.506,756,702
6/22/201569.9470.2069.6369.993,040,072
6/19/201569.9770.1769.6669.845,055,770
6/18/201569.4970.5569.3470.153,707,123
6/17/201569.4169.8169.0569.493,413,678
6/16/201569.0069.4668.8069.352,732,071
6/15/201568.8669.1768.3069.053,656,209
6/12/201569.4569.8368.7969.122,743,045
6/11/201569.6670.2269.6669.762,529,779
6/10/201569.2070.1169.1969.692,914,564
6/9/201569.5269.9669.1869.214,084,721
6/8/201569.0069.6268.8569.413,389,366
6/5/201569.6969.7969.0369.074,632,007
6/4/201570.7170.9369.5569.695,638,917
6/3/201571.7071.7871.2171.275,233,171
6/2/201571.5171.7870.8771.2712,518,411
6/1/201571.3871.9070.9171.643,874,246
5/29/201571.2471.4870.8871.015,545,320
5/28/201570.5071.5070.5071.443,502,286
5/27/201570.7271.1870.5370.784,002,068
5/26/201570.7170.8870.1170.754,129,812
5/22/201570.9171.1170.6470.792,585,628
5/21/201570.6271.1070.4370.983,875,290
5/20/201571.4471.4470.5070.664,524,095
5/19/201570.1871.3870.1471.255,544,144
5/18/201570.3070.4269.9269.995,366,890
5/15/201569.8270.7569.6770.259,787,932
5/14/201570.0070.8169.5569.6715,242,401
5/13/201569.8770.7569.2869.3333,854,903
5/12/201574.8475.1374.2374.856,061,085
5/11/201575.0575.5274.8275.405,846,953
5/8/201574.2575.3674.1575.286,558,275
5/7/201572.5073.4372.2873.333,655,369
5/6/201573.3473.8172.2772.723,778,788
5/5/201573.6274.1172.3672.793,671,135
5/4/201574.3074.6073.9474.032,735,952
5/1/201573.9774.4873.8274.043,082,232
4/30/201574.0874.2572.9673.203,519,121
4/29/201574.3974.7573.9974.184,703,408
4/28/201575.3675.8074.7074.826,174,094
4/27/201571.8275.5371.7074.8112,615,069
4/24/201571.3171.5470.8371.523,761,310
4/23/201571.4871.5770.7670.794,715,023
4/22/201570.6571.5669.7371.445,711,211
4/21/201572.3072.8370.4270.697,741,928
4/20/201571.9672.8871.9472.846,273,547
4/17/201571.6071.9571.2371.554,008,824
4/16/201571.8972.6871.6072.253,286,736
4/15/201572.2872.7572.0172.103,380,928
4/14/201572.0072.4471.6372.261,994,282
4/13/201572.2372.5871.8671.962,468,014
4/10/201572.0072.2571.6772.232,281,890
4/9/201571.8372.4271.6571.932,222,174
  • Showing 1-100 of 2,229 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!